Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 121.40 | 121.40 | 119.60 | 119.60 | 119.51 | 149 |
| 2024-05-03 | 123.20 | 123.20 | 122.00 | 122.00 | 121.91 | 24 |
| 2024-04-30 | 124.00 | 124.00 | 123.40 | 123.40 | 123.31 | 306 |
| 2024-04-29 | 124.40 | 124.40 | 123.67 | 123.67 | 123.58 | 1,694 |
| 2024-04-26 | 124.00 | 124.00 | 123.60 | 123.60 | 123.50 | 3,791 |
| 2024-04-25 | 124.20 | 124.20 | 123.20 | 123.26 | 123.17 | 436 |
| 2024-04-24 | 124.00 | 124.00 | 123.20 | 123.80 | 123.71 | 1,011 |
| 2024-04-23 | 124.20 | 124.20 | 123.70 | 123.70 | 123.60 | 10 |
| 2024-04-22 | 124.80 | 124.80 | 123.20 | 123.26 | 123.16 | 901 |
| 2024-04-19 | 124.00 | 124.60 | 123.94 | 123.94 | 123.85 | 115 |
| 2024-04-18 | 124.00 | 124.00 | 123.00 | 123.00 | 122.91 | 528 |
| 2024-04-17 | 124.00 | 124.00 | 122.40 | 122.98 | 122.89 | 249 |
| 2024-04-16 | 123.20 | 124.20 | 123.20 | 124.00 | 123.91 | 988 |
| 2024-04-15 | 123.40 | 123.40 | 122.80 | 123.19 | 123.10 | 458 |
| 2024-04-12 | 122.33 | 122.33 | 122.32 | 122.32 | 122.23 | 40 |
| 2024-04-11 | 124.07 | 124.85 | 123.60 | 123.70 | 123.60 | 218 |
| 2024-04-03 | 621.00 | 621.99 | 620.00 | 620.56 | 124.02 | 21,050 |
| 2024-04-02 | 625.00 | 625.00 | 619.94 | 619.94 | 123.89 | 1,775 |
| 2024-03-28 | 645.00 | 648.00 | 645.00 | 648.00 | 129.44 | 140 |
| 2024-03-27 | 644.00 | 644.00 | 642.16 | 642.16 | 128.28 | 50 |
| 2024-03-26 | 640.00 | 641.15 | 640.00 | 641.00 | 128.05 | 395 |
| 2024-03-25 | 641.00 | 641.00 | 638.06 | 640.00 | 127.85 | 105 |
| 2024-03-22 | 640.00 | 640.00 | 636.22 | 638.10 | 127.47 | 695 |
| 2024-03-21 | 635.00 | 635.00 | 634.94 | 634.94 | 126.83 | 10 |
| 2024-03-20 | 636.00 | 636.00 | 629.99 | 630.06 | 125.86 | 140 |
| 2024-03-19 | 637.00 | 637.00 | 630.94 | 631.00 | 126.05 | 80 |
| 2024-03-18 | 629.00 | 630.00 | 629.00 | 630.00 | 125.85 | 175 |
| 2024-03-15 | 635.00 | 635.00 | 625.00 | 631.67 | 126.18 | 70 |
| 2024-03-14 | 634.00 | 634.00 | 629.68 | 630.00 | 125.85 | 170 |
| 2024-03-13 | 630.00 | 632.00 | 630.00 | 631.06 | 126.06 | 235 |
| 2024-03-12 | 634.00 | 634.00 | 623.94 | 623.94 | 124.64 | 100 |
| 2024-03-11 | 635.00 | 635.00 | 629.00 | 631.00 | 126.05 | 245 |
| 2024-03-08 | 628.00 | 629.00 | 625.25 | 625.25 | 124.90 | 290 |
| 2024-03-07 | 624.00 | 625.01 | 624.00 | 625.01 | 124.85 | 105 |
| 2024-03-06 | 621.00 | 624.01 | 621.00 | 621.00 | 124.05 | 505 |
| 2024-03-05 | 617.00 | 621.90 | 617.00 | 619.92 | 123.84 | 655 |
| 2024-03-04 | 619.00 | 620.00 | 615.00 | 615.00 | 122.85 | 345 |
| 2024-03-01 | 618.00 | 618.00 | 616.00 | 616.00 | 123.05 | 535 |
| 2024-02-29 | 617.00 | 617.00 | 614.94 | 615.00 | 122.85 | 165 |
| 2024-02-28 | 617.00 | 617.00 | 616.00 | 616.06 | 123.06 | 210 |
| 2024-02-27 | 609.00 | 618.00 | 609.00 | 618.00 | 123.45 | 130 |
| 2024-02-26 | 610.00 | 610.00 | 608.00 | 608.00 | 121.45 | 405 |
| 2024-02-23 | 610.00 | 610.00 | 607.94 | 607.94 | 121.44 | 85 |
| 2024-02-22 | 610.00 | 610.00 | 608.00 | 610.00 | 121.85 | 625 |
| 2024-02-21 | 611.00 | 611.00 | 608.80 | 608.80 | 121.61 | 245 |
| 2024-02-20 | 614.00 | 614.00 | 610.00 | 610.00 | 121.85 | 30 |
| 2024-02-19 | 614.00 | 615.00 | 613.00 | 613.00 | 122.45 | 15 |
| 2024-02-15 | 613.00 | 615.00 | 613.00 | 615.00 | 122.85 | 505 |
| 2024-02-14 | 609.00 | 612.06 | 609.00 | 612.06 | 122.27 | 285 |
| 2024-02-13 | 611.00 | 611.02 | 608.00 | 611.02 | 122.06 | 55 |
| 2024-02-12 | 611.00 | 611.00 | 609.00 | 611.00 | 122.05 | 250 |
| 2024-02-09 | 610.00 | 613.02 | 608.00 | 608.00 | 121.45 | 225 |
| 2024-02-08 | 613.00 | 613.00 | 612.15 | 613.00 | 122.45 | 360 |
| 2024-02-07 | 610.00 | 614.00 | 609.81 | 614.00 | 122.65 | 420 |
| 2024-02-06 | 611.00 | 614.00 | 611.00 | 614.00 | 122.65 | 255 |
| 2024-02-05 | 614.00 | 615.06 | 611.88 | 612.00 | 122.25 | 615 |
| 2024-02-02 | 615.00 | 615.00 | 614.88 | 614.88 | 122.83 | 405 |
| 2024-02-01 | 622.00 | 622.00 | 614.38 | 615.00 | 122.85 | 220 |
| 2024-01-31 | 625.00 | 625.00 | 619.02 | 620.00 | 123.85 | 815 |
| 2024-01-30 | 625.00 | 625.00 | 620.00 | 620.00 | 123.85 | 55 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 0.0600 GBX |
| 2025-04-03 | 0.0550 GBX |
| 2024-04-02 | 0.2750 GBX |
| 2023-04-03 | 0.2500 GBX |
| 2022-04-05 | 0.2500 GBX |
| 2021-04-06 | 0.2500 GBX |
| 2020-04-06 | 0.2500 GBX |
| 2019-04-08 | 0.2200 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.