Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 625.00 | 625.00 | 625.00 | 625.00 | 124.85 | 560 |
| 2024-01-25 | 624.00 | 626.00 | 622.98 | 622.98 | 124.45 | 135 |
| 2024-01-24 | 623.00 | 623.00 | 620.00 | 621.00 | 124.05 | 50 |
| 2024-01-23 | 623.00 | 623.00 | 620.97 | 620.97 | 124.04 | 780 |
| 2024-01-22 | 622.00 | 624.00 | 622.00 | 623.94 | 124.64 | 30 |
| 2024-01-19 | 616.00 | 619.00 | 615.38 | 619.00 | 123.65 | 295 |
| 2024-01-18 | 613.00 | 615.00 | 612.80 | 614.94 | 122.84 | 1,285 |
| 2024-01-17 | 607.00 | 613.00 | 604.00 | 604.00 | 120.65 | 880 |
| 2024-01-16 | 606.00 | 609.00 | 602.00 | 602.00 | 120.26 | 350 |
| 2024-01-15 | 608.00 | 608.00 | 602.00 | 604.00 | 120.65 | 395 |
| 2024-01-12 | 607.00 | 607.00 | 600.00 | 604.00 | 120.65 | 125 |
| 2024-01-11 | 610.00 | 610.00 | 601.00 | 607.00 | 121.25 | 190 |
| 2024-01-10 | 605.00 | 606.00 | 603.00 | 605.94 | 121.04 | 165 |
| 2024-01-09 | 609.00 | 609.00 | 601.00 | 602.00 | 120.26 | 1,775 |
| 2024-01-08 | 604.00 | 606.00 | 601.00 | 605.97 | 121.05 | 180 |
| 2024-01-05 | 603.00 | 603.00 | 597.99 | 602.00 | 120.26 | 385 |
| 2024-01-04 | 608.00 | 608.00 | 600.00 | 600.02 | 119.86 | 250 |
| 2024-01-03 | 617.00 | 617.00 | 606.00 | 611.07 | 122.07 | 130 |
| 2023-12-29 | 621.00 | 621.00 | 615.00 | 616.00 | 123.05 | 135 |
| 2023-12-28 | 617.00 | 621.00 | 616.71 | 616.71 | 123.19 | 1,035 |
| 2023-12-27 | 620.00 | 622.00 | 618.00 | 619.00 | 123.65 | 160 |
| 2023-12-22 | 618.00 | 622.00 | 618.00 | 622.00 | 124.25 | 335 |
| 2023-12-21 | 617.00 | 618.00 | 615.73 | 618.00 | 123.45 | 435 |
| 2023-12-20 | 611.00 | 616.06 | 611.00 | 616.06 | 123.06 | 140 |
| 2023-12-19 | 610.00 | 610.00 | 608.00 | 610.00 | 121.85 | 530 |
| 2023-12-18 | 609.00 | 610.00 | 606.00 | 609.97 | 121.85 | 650 |
| 2023-12-15 | 615.00 | 615.00 | 609.00 | 611.00 | 122.05 | 2,380 |
| 2023-12-14 | 607.00 | 617.00 | 607.00 | 607.00 | 121.25 | 750 |
| 2023-12-13 | 606.00 | 609.00 | 604.00 | 604.00 | 120.65 | 725 |
| 2023-12-12 | 605.00 | 605.00 | 600.00 | 604.00 | 120.65 | 215 |
| 2023-12-11 | 606.00 | 606.00 | 597.99 | 599.00 | 119.66 | 11,380 |
| 2023-12-08 | 600.00 | 604.00 | 600.00 | 603.00 | 120.45 | 1,225 |
| 2023-12-07 | 610.00 | 610.00 | 599.98 | 599.99 | 119.85 | 270 |
| 2023-12-06 | 605.00 | 608.00 | 603.00 | 605.81 | 121.02 | 575 |
| 2023-12-05 | 610.00 | 611.00 | 609.44 | 609.44 | 121.74 | 225 |
| 2023-12-04 | 606.00 | 611.00 | 604.00 | 605.87 | 121.03 | 475 |
| 2023-12-01 | 609.00 | 614.00 | 609.00 | 610.00 | 121.85 | 195 |
| 2023-11-30 | 613.00 | 613.00 | 610.90 | 610.98 | 122.05 | 390 |
| 2023-11-29 | 612.00 | 613.00 | 611.99 | 611.99 | 122.25 | 280 |
| 2023-11-28 | 613.00 | 613.00 | 609.97 | 613.00 | 122.45 | 465 |
| 2023-11-27 | 613.00 | 613.00 | 611.12 | 613.00 | 122.45 | 305 |
| 2023-11-24 | 613.00 | 613.00 | 608.98 | 612.97 | 122.45 | 325 |
| 2023-11-23 | 613.00 | 613.00 | 610.00 | 611.06 | 122.07 | 465 |
| 2023-11-22 | 611.00 | 612.00 | 609.98 | 611.47 | 122.15 | 185 |
| 2023-11-21 | 612.00 | 612.00 | 607.97 | 607.97 | 121.45 | 495 |
| 2023-11-20 | 610.00 | 612.00 | 606.63 | 608.99 | 121.65 | 335 |
| 2023-11-17 | 612.00 | 613.00 | 610.00 | 610.00 | 121.85 | 755 |
| 2023-11-16 | 615.00 | 616.00 | 611.99 | 612.00 | 122.25 | 840 |
| 2023-11-15 | 614.00 | 616.00 | 613.00 | 613.00 | 122.45 | 340 |
| 2023-11-14 | 608.00 | 619.00 | 606.00 | 616.00 | 123.05 | 255 |
| 2023-11-13 | 604.00 | 606.00 | 601.75 | 606.00 | 121.05 | 450 |
| 2023-11-10 | 599.00 | 600.00 | 597.39 | 600.00 | 119.86 | 625 |
| 2023-11-09 | 604.00 | 604.00 | 601.04 | 602.00 | 120.26 | 1,785 |
| 2023-11-08 | 601.00 | 602.00 | 600.00 | 602.00 | 120.25 | 230 |
| 2023-11-07 | 606.00 | 606.00 | 601.00 | 601.00 | 120.06 | 1,165 |
| 2023-11-06 | 609.00 | 609.00 | 600.00 | 600.00 | 119.86 | 1,315 |
| 2023-11-03 | 609.00 | 609.00 | 607.00 | 607.99 | 121.45 | 205 |
| 2023-11-02 | 605.00 | 606.00 | 603.23 | 605.94 | 121.04 | 410 |
| 2023-11-01 | 605.00 | 606.00 | 603.00 | 605.00 | 120.85 | 355 |
| 2023-10-31 | 608.00 | 609.00 | 605.27 | 608.99 | 121.65 | 285 |
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.