Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	593.00	597.00	590.00	593.30	118.52	720
2023-08-03	595.00	595.00	590.00	591.73	118.20	290
2023-08-02	599.00	601.00	596.00	596.00	119.06	220
2023-07-31	597.00	603.00	596.56	596.56	119.17	4,585
2023-07-28	599.00	599.00	597.06	597.06	119.27	60
2023-07-27	594.00	598.00	594.00	598.00	119.46	10
2023-07-26	594.00	597.00	593.56	596.94	119.24	95
2023-07-25	599.00	600.00	596.00	598.00	119.46	85
2023-07-24	599.00	599.00	598.80	598.80	119.62	95
2023-07-21	599.00	600.00	598.00	598.00	119.46	40
2023-07-20	599.00	599.94	599.00	599.94	119.84	55
2023-07-19	599.00	600.00	597.00	599.00	119.66	125
2023-07-18	595.00	595.00	593.00	593.94	118.65	65
2023-07-17	594.00	598.00	593.94	593.94	118.65	85
2023-07-14	598.00	600.00	597.94	597.94	119.44	270
2023-07-13	600.00	600.14	599.94	599.94	119.84	330
2023-07-12	599.00	600.00	597.00	597.61	119.38	300
2023-07-11	595.00	598.00	593.00	594.94	118.85	260
2023-07-10	599.00	599.00	597.00	598.50	119.56	240
2023-07-07	589.00	592.06	587.94	592.06	118.27	630
2023-07-06	591.00	591.00	589.94	589.94	117.85	710
2023-07-05	599.00	599.00	591.00	595.61	118.98	630
2023-07-04	600.00	600.00	597.44	597.44	119.34	365
2023-07-03	596.00	598.00	593.14	594.94	118.85	405
2023-06-30	595.00	598.00	590.00	595.79	119.02	560
2023-06-29	590.00	590.00	590.00	590.00	117.86	90
2023-06-28	592.00	594.00	591.17	591.17	118.09	480
2023-06-27	587.00	591.00	587.00	587.97	117.45	430
2023-06-26	590.00	591.00	587.00	589.98	117.85	205
2023-06-23	591.00	591.00	588.55	589.00	117.66	570
2023-06-22	589.00	589.00	587.44	587.44	117.35	335
2023-06-21	592.00	592.00	590.01	590.01	117.86	630
2023-06-20	594.00	594.00	591.06	591.06	118.07	370
2023-06-19	591.00	596.86	590.97	591.98	118.25	320
2023-06-16	598.00	600.00	596.99	596.99	119.26	380
2023-06-15	594.00	599.00	594.00	595.23	118.90	360
2023-06-14	592.00	592.00	592.00	592.00	118.26	110
2023-06-13	593.60	593.60	593.60	593.60	118.58	55
2023-06-12	595.00	600.00	595.00	598.49	119.55	450
2023-06-09	595.00	597.00	593.00	594.80	118.82	360
2023-06-08	599.00	601.00	594.56	596.94	119.24	230
2023-06-07	606.00	608.52	605.00	605.06	120.87	240
2023-06-06	610.00	611.00	610.00	610.00	121.85	110
2023-06-05	617.00	617.00	612.00	612.00	122.25	450
2023-06-02	614.82	614.82	612.00	612.00	122.25	250
2023-06-01	615.00	622.00	614.00	614.00	122.65	365
2023-05-31	610.00	612.00	608.00	610.00	121.85	855
2023-05-30	610.00	610.00	606.08	607.94	121.44	200
2023-05-26	605.00	610.00	603.00	607.99	121.45	280
2023-05-25	604.00	605.00	603.00	605.00	120.85	70
2023-05-24	601.00	602.00	600.00	600.17	119.89	595
2023-05-23	603.00	606.99	601.00	606.06	121.07	195
2023-05-22	608.00	608.00	608.00	608.00	121.45	15
2023-05-19	609.00	613.00	609.00	609.99	121.85	110
2023-05-17	614.00	614.00	609.00	609.00	121.65	365
2023-05-16	614.00	614.18	611.00	614.00	122.65	480
2023-05-15	618.00	618.00	614.00	614.00	122.65	105
2023-05-12	618.00	619.00	618.00	618.06	123.46	190
2023-05-11	619.00	619.00	613.00	614.00	122.65	890
2023-05-10	628.00	628.00	622.00	624.00	124.65	1,420

← NewerPage 13 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.