Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	634.00	634.00	621.00	621.00	124.05	1,070
2023-05-05	636.00	637.00	634.00	635.39	126.92	490
2023-05-04	639.00	639.00	635.56	635.56	126.96	285
2023-05-03	639.00	639.00	635.00	636.03	127.05	570
2023-05-02	637.00	638.00	635.00	636.94	127.23	835
2023-04-28	623.00	628.00	623.00	627.54	125.36	305
2023-04-27	619.00	623.00	618.00	619.00	123.65	855
2023-04-26	622.00	623.00	616.00	616.00	123.05	915
2023-04-25	620.00	625.00	620.00	622.39	124.33	590
2023-04-24	624.00	627.00	624.00	624.60	124.77	730
2023-04-21	624.00	626.00	624.00	625.02	124.85	1,115
2023-04-20	625.00	625.00	617.00	620.00	123.85	495
2023-04-19	611.00	622.00	611.00	621.19	124.09	775
2023-04-18	623.00	623.00	613.00	615.20	122.89	850
2023-04-17	626.00	626.00	617.94	617.94	123.44	285
2023-04-14	624.00	627.00	623.88	624.75	124.80	640
2023-04-13	627.00	630.00	620.94	620.94	124.04	1,660
2023-04-12	619.00	623.00	619.00	623.00	124.45	1,310
2023-04-11	619.00	619.00	610.00	614.00	122.65	680
2023-04-06	619.00	620.00	614.02	617.46	123.34	630
2023-04-05	618.00	618.00	611.27	611.27	122.11	525
2023-04-04	612.00	623.00	612.00	618.88	123.63	1,265
2023-04-03	621.00	622.00	611.99	615.94	123.04	730
2023-03-31	660.00	672.00	660.00	666.35	133.06	830
2023-03-30	658.00	658.00	655.00	658.00	131.39	875
2023-03-29	655.00	658.00	655.00	655.00	130.79	120
2023-03-28	658.00	658.87	655.00	658.87	131.57	595
2023-03-27	655.00	655.00	655.00	655.00	130.79	40
2023-03-24	657.00	658.00	652.00	656.36	131.06	1,000
2023-03-23	652.00	663.98	652.00	663.97	132.58	800
2023-03-22	662.00	662.00	648.97	649.06	129.61	600
2023-03-21	669.00	673.00	662.99	668.28	133.45	1,460
2023-03-20	648.00	663.00	648.00	661.98	132.19	385
2023-03-17	649.00	654.00	647.99	650.04	129.80	845
2023-03-16	646.00	649.00	640.00	643.36	128.47	445
2023-03-15	644.00	649.00	643.00	646.99	129.19	540
2023-03-14	639.00	642.77	639.00	642.77	128.35	335
2023-03-13	629.00	633.00	628.00	631.98	126.20	1,405
2023-03-10	622.00	629.00	621.98	621.98	124.20	1,635
2023-03-09	624.00	625.00	617.00	623.28	124.46	2,205
2023-03-08	618.00	630.00	618.00	624.71	124.75	535
2023-03-07	621.00	622.00	619.39	620.24	123.85	2,010
2023-03-06	628.00	628.00	623.99	624.95	124.79	995
2023-03-03	619.00	630.81	610.00	630.24	125.85	1,120
2023-03-02	601.00	611.00	601.00	602.49	120.31	1,970
2023-03-01	611.00	614.00	609.00	610.00	121.81	295
2023-02-28	608.00	616.00	603.00	607.02	121.21	1,540
2023-02-27	598.00	600.00	597.99	600.00	119.81	605
2023-02-24	603.00	603.00	598.00	599.20	119.65	145
2023-02-23	599.00	599.94	595.65	599.94	119.80	675
2023-02-22	596.00	603.99	595.71	603.99	120.61	630
2023-02-21	599.00	600.00	596.00	599.00	119.61	620
2023-02-20	603.00	603.00	600.00	601.94	120.20	190
2023-02-17	598.00	599.00	594.16	594.63	118.74	505
2023-02-16	600.00	604.00	599.00	600.02	119.81	685
2023-02-15	594.00	594.00	589.00	590.99	118.01	745
2023-02-14	603.00	603.00	592.99	595.53	118.92	320
2023-02-13	598.70	598.70	597.00	597.00	119.21	335
2023-02-10	601.00	601.00	596.88	599.33	119.68	490
2023-02-09	601.00	601.13	599.59	600.17	119.85	1,120

← NewerPage 14 of 20 · 1,156 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.