Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 602.00 | 603.99 | 599.94 | 599.94 | 119.80 | 185 |
| 2023-02-07 | 604.00 | 605.75 | 595.00 | 601.94 | 120.20 | 770 |
| 2023-02-06 | 610.00 | 613.00 | 607.00 | 607.92 | 121.39 | 605 |
| 2023-02-03 | 623.00 | 623.00 | 617.00 | 621.00 | 124.00 | 165 |
| 2023-02-02 | 622.00 | 624.00 | 620.00 | 620.97 | 124.00 | 620 |
| 2023-02-01 | 618.00 | 619.00 | 607.00 | 615.54 | 122.91 | 775 |
| 2023-01-31 | 619.00 | 621.00 | 612.00 | 617.75 | 123.35 | 410 |
| 2023-01-30 | 620.00 | 620.48 | 618.50 | 618.50 | 123.50 | 250 |
| 2023-01-27 | 617.00 | 621.00 | 615.00 | 619.79 | 123.76 | 875 |
| 2023-01-26 | 613.00 | 624.00 | 613.00 | 617.45 | 123.29 | 1,270 |
| 2023-01-25 | 611.00 | 611.02 | 609.34 | 611.02 | 122.01 | 135 |
| 2023-01-24 | 609.75 | 611.05 | 609.75 | 611.05 | 122.02 | 245 |
| 2023-01-23 | 608.00 | 613.00 | 606.95 | 612.45 | 122.30 | 520 |
| 2023-01-20 | 599.00 | 599.00 | 599.00 | 599.00 | 119.61 | 55 |
| 2023-01-19 | 601.00 | 601.00 | 598.33 | 599.00 | 119.61 | 505 |
| 2023-01-18 | 611.00 | 611.00 | 605.21 | 605.21 | 120.85 | 305 |
| 2023-01-17 | 615.00 | 616.00 | 612.86 | 612.99 | 122.40 | 40 |
| 2023-01-16 | 607.11 | 616.99 | 607.11 | 616.99 | 123.20 | 150 |
| 2023-01-13 | 612.00 | 612.00 | 610.00 | 610.86 | 121.98 | 160 |
| 2023-01-12 | 616.00 | 616.00 | 607.02 | 607.02 | 121.21 | 195 |
| 2023-01-11 | 607.00 | 609.00 | 607.00 | 608.94 | 121.60 | 35 |
| 2023-01-10 | 611.00 | 611.00 | 606.86 | 607.00 | 121.21 | 95 |
| 2023-01-09 | 607.00 | 612.00 | 605.99 | 612.00 | 122.21 | 250 |
| 2023-01-06 | 614.00 | 614.00 | 606.00 | 606.00 | 121.01 | 1,390 |
| 2023-01-05 | 615.00 | 615.00 | 610.95 | 614.02 | 122.61 | 730 |
| 2023-01-04 | 611.00 | 625.00 | 611.00 | 617.02 | 123.21 | 970 |
| 2023-01-03 | 608.00 | 608.00 | 604.00 | 607.52 | 121.31 | 830 |
| 2022-12-30 | 604.00 | 605.00 | 602.00 | 603.00 | 120.41 | 110 |
| 2022-12-29 | 606.00 | 610.00 | 606.00 | 607.08 | 121.23 | 185 |
| 2022-12-28 | 605.00 | 605.00 | 605.00 | 605.00 | 120.81 | 20 |
| 2022-12-23 | 603.00 | 603.00 | 603.00 | 603.00 | 120.41 | 100 |
| 2022-12-22 | 610.00 | 614.00 | 606.00 | 606.52 | 121.11 | 225 |
| 2022-12-21 | 606.00 | 612.00 | 606.00 | 606.02 | 121.01 | 770 |
| 2022-12-20 | 602.00 | 602.00 | 598.00 | 602.00 | 120.21 | 145 |
| 2022-12-19 | 605.00 | 607.00 | 600.00 | 602.27 | 120.26 | 555 |
| 2022-12-16 | 606.00 | 612.00 | 604.00 | 606.36 | 121.08 | 615 |
| 2022-12-15 | 618.00 | 625.00 | 617.99 | 619.47 | 123.70 | 290 |
| 2022-12-14 | 603.00 | 621.00 | 603.00 | 619.02 | 123.61 | 225 |
| 2022-12-13 | 604.00 | 605.00 | 600.54 | 600.54 | 119.92 | 235 |
| 2022-12-12 | 598.00 | 603.00 | 598.00 | 603.00 | 120.41 | 130 |
| 2022-12-09 | 600.00 | 608.00 | 600.00 | 608.00 | 121.41 | 20 |
| 2022-12-08 | 603.00 | 606.00 | 599.00 | 605.52 | 120.91 | 735 |
| 2022-12-07 | 602.00 | 609.00 | 602.00 | 609.00 | 121.61 | 405 |
| 2022-12-06 | 614.00 | 614.00 | 609.86 | 609.86 | 121.78 | 35 |
| 2022-12-05 | 615.00 | 615.00 | 608.00 | 608.00 | 121.41 | 210 |
| 2022-12-02 | 622.00 | 622.00 | 616.00 | 616.00 | 123.00 | 195 |
| 2022-12-01 | 627.00 | 627.00 | 616.00 | 618.36 | 123.48 | 270 |
| 2022-11-30 | 627.00 | 637.00 | 627.00 | 631.79 | 126.16 | 2,020 |
| 2022-11-29 | 627.00 | 627.00 | 621.55 | 621.55 | 124.11 | 370 |
| 2022-11-28 | 637.00 | 637.00 | 626.94 | 628.19 | 125.44 | 260 |
| 2022-11-25 | 634.00 | 636.00 | 630.00 | 634.21 | 126.64 | 610 |
| 2022-11-24 | 622.00 | 630.00 | 622.00 | 628.58 | 125.52 | 325 |
| 2022-11-23 | 616.00 | 618.00 | 615.00 | 616.97 | 123.20 | 280 |
| 2022-11-22 | 614.00 | 618.00 | 612.00 | 618.00 | 123.40 | 140 |
| 2022-11-21 | 621.00 | 624.36 | 614.00 | 616.63 | 123.13 | 205 |
| 2022-11-18 | 624.00 | 626.33 | 622.00 | 623.52 | 124.51 | 390 |
| 2022-11-17 | 624.00 | 624.00 | 620.00 | 621.44 | 124.09 | 120 |
| 2022-11-16 | 618.00 | 618.00 | 615.99 | 615.99 | 123.00 | 300 |
| 2022-11-15 | 621.00 | 622.00 | 618.00 | 618.76 | 123.56 | 285 |
| 2022-11-14 | 621.00 | 624.00 | 613.00 | 619.08 | 123.62 | 340 |
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.