Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 153.00 | 154.00 | 151.40 | 152.40 | 152.40 | 2,612 |
| 2026-10-16 | 153.00 | 154.20 | 152.80 | 154.00 | 154.00 | 5,016 |
| 2026-10-15 | 151.40 | 154.40 | 151.40 | 153.40 | 153.40 | 9,711 |
| 2026-10-14 | 151.80 | 152.80 | 150.80 | 151.20 | 151.20 | 11,423 |
| 2026-10-13 | 152.80 | 154.00 | 151.20 | 151.40 | 151.40 | 17,008 |
| 2026-10-12 | 153.00 | 153.60 | 152.00 | 152.40 | 152.40 | 2,948 |
| 2026-10-09 | 154.40 | 155.20 | 153.40 | 153.40 | 153.40 | 2,371 |
| 2026-10-08 | 152.40 | 154.40 | 152.40 | 154.00 | 154.00 | 5,150 |
| 2026-10-07 | 152.20 | 153.60 | 152.20 | 152.80 | 152.80 | 5,512 |
| 2026-10-06 | 152.40 | 154.00 | 152.00 | 152.60 | 152.60 | 3,462 |
| 2026-10-05 | 152.60 | 153.60 | 152.60 | 152.80 | 152.80 | 8,526 |
| 2026-10-02 | 152.20 | 153.20 | 151.60 | 153.00 | 153.00 | 6,513 |
| 2026-10-01 | 154.20 | 154.20 | 151.60 | 152.00 | 152.00 | 8,328 |
| 2026-09-30 | 156.00 | 158.00 | 154.40 | 154.60 | 154.60 | 10,081 |
| 2026-09-29 | 159.40 | 160.00 | 156.40 | 156.40 | 156.40 | 8,062 |
| 2026-09-28 | 160.60 | 161.20 | 159.00 | 159.00 | 159.00 | 4,606 |
| 2026-09-25 | 160.40 | 161.60 | 159.60 | 159.60 | 159.60 | 3,567 |
| 2026-09-24 | 160.80 | 161.80 | 159.80 | 160.00 | 160.00 | 3,550 |
| 2026-09-23 | 160.60 | 161.20 | 158.80 | 160.20 | 160.20 | 5,554 |
| 2026-09-22 | 160.40 | 162.00 | 159.60 | 161.20 | 161.20 | 8,275 |
| 2026-09-21 | 161.20 | 161.80 | 160.40 | 161.00 | 161.00 | 3,651 |
| 2026-09-18 | 160.40 | 161.20 | 159.40 | 160.60 | 160.60 | 24,217 |
| 2026-09-17 | 160.20 | 160.60 | 159.40 | 160.00 | 160.00 | 4,593 |
| 2026-09-16 | 159.80 | 160.00 | 159.20 | 159.80 | 159.80 | 3,178 |
| 2026-09-15 | 157.80 | 160.00 | 157.60 | 159.40 | 159.40 | 5,244 |
| 2026-09-14 | 159.60 | 159.60 | 157.60 | 158.20 | 158.20 | 4,042 |
| 2026-09-11 | 159.20 | 160.00 | 158.00 | 158.60 | 158.60 | 4,571 |
| 2026-09-10 | 157.00 | 159.20 | 156.60 | 158.20 | 158.20 | 28,343 |
| 2026-09-09 | 160.40 | 160.40 | 157.00 | 157.00 | 157.00 | 7,483 |
| 2026-09-08 | 159.60 | 161.40 | 159.40 | 160.00 | 160.00 | 4,010 |
| 2026-09-07 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 2,543 |
| 2026-09-04 | 159.20 | 160.40 | 158.60 | 158.60 | 158.60 | 5,060 |
| 2026-09-03 | 158.00 | 159.80 | 158.00 | 158.80 | 158.80 | 10,131 |
| 2026-09-02 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | 6,553 |
| 2026-09-01 | 159.20 | 159.80 | 158.00 | 158.20 | 158.20 | 5,446 |
| 2026-08-31 | 162.00 | 165.20 | 158.20 | 159.60 | 159.60 | 14,647 |
| 2026-08-28 | 160.80 | 161.40 | 159.20 | 161.40 | 161.40 | 2,248 |
| 2026-08-27 | 159.60 | 161.40 | 157.60 | 161.40 | 161.40 | 8,900 |
| 2026-08-26 | 161.00 | 162.60 | 157.60 | 160.00 | 160.00 | 23,392 |
| 2026-08-25 | 161.40 | 164.40 | 161.20 | 161.20 | 161.20 | 4,320 |
| 2026-08-24 | 162.40 | 163.40 | 161.00 | 162.00 | 162.00 | 3,369 |
| 2026-08-21 | 162.00 | 163.20 | 161.60 | 163.00 | 163.00 | 2,921 |
| 2026-08-20 | 160.80 | 164.20 | 160.80 | 162.60 | 162.60 | 8,424 |
| 2026-08-19 | 161.80 | 162.00 | 160.00 | 160.20 | 160.20 | 2,754 |
| 2026-08-18 | 165.00 | 165.00 | 162.60 | 162.80 | 162.80 | 6,614 |
| 2026-08-17 | 167.00 | 167.00 | 165.00 | 165.20 | 165.20 | 5,712 |
| 2026-08-14 | 167.00 | 167.60 | 166.40 | 167.60 | 167.60 | 2,117 |
| 2026-08-13 | 167.80 | 168.20 | 167.00 | 167.20 | 167.20 | 3,767 |
| 2026-08-12 | 167.80 | 168.00 | 166.60 | 166.60 | 166.60 | 6,837 |
| 2026-08-11 | 168.20 | 168.40 | 166.60 | 166.60 | 166.60 | 4,884 |
| 2026-08-10 | 168.00 | 168.40 | 167.00 | 167.00 | 167.00 | 4,178 |
| 2026-08-07 | 168.80 | 169.80 | 168.40 | 168.60 | 168.60 | 7,628 |
| 2026-08-06 | 168.20 | 169.20 | 167.60 | 169.20 | 169.20 | 1,691 |
| 2026-08-05 | 168.00 | 169.20 | 166.80 | 168.80 | 168.80 | 4,934 |
| 2026-08-04 | 168.80 | 169.80 | 168.00 | 168.00 | 168.00 | 3,279 |
| 2026-08-03 | 172.80 | 173.00 | 165.60 | 169.40 | 169.40 | 7,232 |
| 2026-07-31 | 177.00 | 177.60 | 172.20 | 172.20 | 172.20 | 5,405 |
| 2026-07-30 | 176.40 | 178.60 | 176.40 | 177.60 | 177.60 | 6,305 |
| 2026-07-29 | 176.60 | 176.60 | 174.20 | 175.20 | 175.20 | 2,932 |
| 2026-07-28 | 174.20 | 176.80 | 174.00 | 176.00 | 176.00 | 2,379 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 6.0000 CHF |
| 2025-04-03 | 5.5000 CHF |
| 2024-04-02 | 27.5000 CHF |
| 2023-04-03 | 50.0000 CHF |
| 2022-04-05 | 25.0000 CHF |
| 2021-04-06 | 25.0000 CHF |
| 2020-04-06 | 25.0000 CHF |
| 2019-04-08 | 22.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.