Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	606.00	610.00	603.00	609.00	121.65	710
2023-10-27	601.00	601.00	598.00	599.99	119.85	305
2023-10-26	598.00	601.00	598.00	601.00	120.06	515
2023-10-25	602.00	602.00	597.00	598.01	119.46	490
2023-10-24	598.00	600.00	597.14	600.00	119.86	105
2023-10-23	595.00	596.40	595.00	596.40	119.14	130
2023-10-20	594.00	594.00	594.00	594.00	118.66	550
2023-10-19	597.00	599.00	596.00	596.00	119.06	650
2023-10-18	606.00	610.99	603.00	603.63	120.58	1,515
2023-10-17	606.00	615.00	606.00	615.00	122.85	1,525
2023-10-16	608.00	609.00	606.95	606.95	121.24	375
2023-10-13	613.00	613.00	607.37	607.99	121.45	195
2023-10-12	614.00	614.00	614.00	614.00	122.65	410
2023-10-11	613.00	614.00	612.00	614.00	122.65	180
2023-10-10	609.00	613.00	609.00	610.63	121.98	380
2023-10-09	604.00	609.00	604.00	606.23	121.10	245
2023-10-06	604.00	604.00	598.94	603.76	120.61	185
2023-10-05	600.00	601.94	600.00	601.94	120.24	145
2023-10-04	610.00	610.00	599.00	599.00	119.66	1,605
2023-10-03	606.00	606.00	604.00	604.69	120.79	455
2023-10-02	610.00	610.00	600.00	600.00	119.86	125
2023-09-29	608.00	612.00	606.00	609.00	121.65	785
2023-09-28	606.00	606.00	601.56	602.00	120.26	1,565
2023-09-27	606.00	610.00	602.00	610.00	121.85	575
2023-09-26	615.00	615.00	603.00	604.56	120.77	230
2023-09-25	611.00	611.00	609.00	611.00	122.05	320
2023-09-22	612.00	614.27	610.97	611.00	122.05	415
2023-09-21	614.00	620.00	613.00	620.00	123.85	535
2023-09-20	615.00	620.00	615.00	619.00	123.65	810
2023-09-19	617.00	617.00	616.00	617.00	123.25	200
2023-09-18	614.00	614.00	612.89	612.89	122.43	125
2023-09-15	613.00	615.00	610.94	611.00	122.05	8,355
2023-09-14	618.00	618.06	615.44	615.44	122.94	115
2023-09-13	613.00	614.00	609.00	609.99	121.85	290
2023-09-12	613.00	613.91	612.00	613.91	122.63	475
2023-09-11	613.00	613.00	609.00	613.00	122.45	115
2023-09-08	600.00	603.00	600.00	601.27	120.11	230
2023-09-07	603.00	606.00	602.00	603.54	120.56	710
2023-09-06	603.00	603.00	603.00	603.00	120.46	105
2023-09-05	591.00	596.00	591.00	594.86	118.83	1,050
2023-09-04	594.00	595.00	591.18	594.94	118.85	355
2023-09-01	596.00	596.00	590.97	591.06	118.07	290
2023-08-31	593.00	600.00	589.00	597.66	119.39	850
2023-08-30	597.00	597.00	590.00	593.06	118.47	275
2023-08-29	600.00	600.00	597.00	598.06	119.47	290
2023-08-25	598.00	603.00	598.00	602.95	120.45	650
2023-08-24	604.00	604.00	600.00	600.00	119.86	50
2023-08-23	603.00	605.00	603.00	605.00	120.85	100
2023-08-22	601.00	604.00	601.00	602.85	120.43	345
2023-08-21	600.00	600.00	597.00	597.99	119.45	375
2023-08-18	602.00	602.00	598.94	598.94	119.64	55
2023-08-17	605.00	605.00	602.00	602.00	120.26	375
2023-08-16	601.00	604.97	601.00	604.97	120.85	150
2023-08-15	602.00	603.00	601.00	601.73	120.20	265
2023-08-14	603.00	605.03	603.00	604.06	120.67	670
2023-08-11	601.00	603.01	601.00	603.01	120.46	800
2023-08-10	600.00	602.00	600.00	601.06	120.07	805
2023-08-09	595.00	600.00	595.00	596.94	119.24	270
2023-08-08	598.00	598.00	591.00	591.56	118.17	235
2023-08-07	592.00	595.00	591.00	591.00	118.06	80

← NewerPage 12 of 20 · 1,162 trading daysOlder →

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.