Intershop Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-27	173.40	175.00	173.40	174.80	174.80	1,695
2026-07-24	176.40	176.80	172.20	174.00	174.00	2,543
2026-07-23	177.60	178.60	175.60	176.20	176.20	2,304
2026-07-22	177.40	179.20	177.20	177.20	177.20	2,325
2026-07-21	178.60	179.20	176.80	178.00	178.00	3,043
2026-07-20	179.80	179.80	177.60	179.20	179.20	4,730
2026-07-17	177.00	180.00	177.00	180.00	180.00	7,203
2026-07-16	177.00	177.80	175.20	177.60	177.60	6,046
2026-07-15	175.00	176.80	174.40	176.80	176.80	4,816
2026-07-14	176.80	176.80	173.40	175.60	175.60	3,250
2026-07-13	173.60	176.00	173.60	175.60	175.60	4,065
2026-07-10	175.60	175.60	172.80	173.80	173.80	2,455
2026-07-09	174.40	176.20	173.80	176.20	176.20	9,149
2026-07-08	171.20	174.00	170.20	174.00	174.00	5,089
2026-07-07	173.20	174.20	171.80	171.80	171.80	3,400
2026-07-06	176.40	176.40	173.00	173.80	173.80	5,030
2026-07-03	174.20	176.00	173.00	175.80	175.80	3,365
2026-07-02	174.20	175.80	173.80	174.80	174.80	4,916
2026-07-01	173.20	174.40	171.40	174.20	174.20	4,173
2026-06-30	172.80	173.80	172.00	172.60	172.60	5,974
2026-06-29	173.80	174.20	172.00	172.40	172.40	5,669
2026-06-26	173.60	175.20	172.00	174.40	174.40	4,026
2026-06-25	175.60	176.20	173.00	173.40	173.40	3,560
2026-06-24	176.00	177.20	174.00	175.80	175.80	1,081
2026-06-23	175.60	175.80	174.80	175.40	175.40	2,116
2026-06-22	174.20	175.20	173.40	175.00	175.00	3,428
2026-06-19	175.40	175.80	174.80	175.40	175.40	8,568
2026-06-18	177.40	178.40	175.60	175.60	175.60	5,249
2026-06-17	179.20	180.00	176.80	178.00	178.00	4,730
2026-06-16	179.80	181.60	178.80	179.80	179.80	5,152
2026-06-15	180.00	181.80	178.40	180.40	180.40	4,679
2026-06-12	177.80	181.00	177.80	180.40	180.40	6,064
2026-06-11	178.20	180.60	173.80	178.40	178.40	6,805
2026-06-10	176.80	179.40	176.40	179.40	179.40	9,046
2026-06-09	177.60	178.60	177.00	177.40	177.40	4,325
2026-06-08	175.80	179.00	175.20	178.20	178.20	7,218
2026-06-05	177.20	177.20	175.40	175.60	175.60	5,784
2026-06-04	176.60	177.40	175.40	176.00	176.00	8,211
2026-06-03	178.00	178.00	175.40	176.20	176.20	4,712
2026-06-02	175.80	177.80	175.60	177.60	177.60	4,460
2026-06-01	178.80	181.80	175.40	175.40	175.40	4,252
2026-05-29	176.80	180.40	175.60	179.40	179.40	18,690
2026-05-28	174.60	177.00	174.20	176.60	176.60	6,814
2026-05-27	174.00	174.60	174.00	174.60	174.60	8,258
2026-05-26	171.00	174.80	171.00	174.00	174.00	5,811
2026-05-22	174.00	174.40	172.00	172.00	172.00	5,064
2026-05-21	175.60	175.60	173.40	173.40	173.40	5,708
2026-05-20	170.40	175.00	170.00	175.00	175.00	7,807
2026-05-19	171.00	171.80	170.20	171.00	171.00	13,374
2026-05-18	168.80	171.00	168.00	170.60	170.60	7,999
2026-05-15	169.00	170.00	168.60	170.00	170.00	5,284
2026-05-13	171.00	171.20	168.60	170.00	170.00	6,583
2026-05-12	171.60	172.20	170.00	171.00	171.00	10,006
2026-05-11	171.60	172.20	171.00	171.60	171.60	4,513
2026-05-08	171.60	172.40	170.00	172.00	172.00	4,380
2026-05-07	171.40	172.20	169.60	172.20	172.20	9,894

← NewerPage 2 of 22 · 1,264 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.