Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 620.00 | 623.00 | 619.00 | 622.35 | 124.27 | 600 |
| 2022-11-10 | 614.00 | 622.00 | 606.00 | 610.99 | 122.01 | 200 |
| 2022-11-09 | 613.00 | 613.94 | 612.00 | 613.41 | 122.49 | 180 |
| 2022-11-08 | 614.00 | 614.00 | 613.51 | 613.51 | 122.51 | 290 |
| 2022-11-07 | 611.00 | 612.00 | 606.98 | 606.98 | 121.20 | 320 |
| 2022-11-04 | 605.00 | 607.00 | 603.00 | 606.04 | 121.02 | 510 |
| 2022-11-03 | 601.00 | 607.00 | 601.00 | 604.00 | 120.61 | 80 |
| 2022-11-02 | 604.00 | 608.00 | 602.00 | 605.61 | 120.93 | 355 |
| 2022-11-01 | 615.00 | 620.99 | 610.00 | 620.99 | 124.00 | 2,865 |
| 2022-10-31 | 607.00 | 613.00 | 607.00 | 609.45 | 121.70 | 3,345 |
| 2022-10-28 | 602.00 | 606.00 | 602.00 | 604.41 | 120.69 | 155 |
| 2022-10-27 | 605.00 | 607.00 | 604.00 | 604.00 | 120.61 | 40 |
| 2022-10-26 | 599.00 | 601.00 | 599.00 | 601.00 | 120.01 | 55 |
| 2022-10-25 | 588.00 | 597.06 | 587.00 | 597.06 | 119.22 | 205 |
| 2022-10-24 | 601.99 | 601.99 | 581.00 | 581.06 | 116.03 | 125 |
| 2022-10-20 | 598.00 | 607.64 | 598.00 | 603.83 | 120.58 | 890 |
| 2022-10-19 | 601.00 | 601.00 | 589.00 | 593.25 | 118.46 | 920 |
| 2022-10-18 | 598.00 | 607.00 | 598.00 | 603.87 | 120.58 | 400 |
| 2022-10-17 | 595.00 | 595.00 | 584.00 | 588.81 | 117.58 | 1,645 |
| 2022-10-14 | 586.00 | 595.89 | 586.00 | 593.99 | 118.61 | 330 |
| 2022-10-13 | 580.00 | 582.00 | 577.00 | 580.74 | 115.96 | 690 |
| 2022-10-12 | 581.00 | 586.02 | 581.00 | 586.02 | 117.02 | 855 |
| 2022-10-11 | 581.00 | 582.70 | 579.35 | 582.70 | 116.36 | 205 |
| 2022-10-10 | 589.00 | 590.99 | 589.00 | 589.01 | 117.62 | 670 |
| 2022-10-07 | 600.00 | 601.00 | 590.00 | 592.53 | 118.32 | 980 |
| 2022-10-06 | 601.00 | 601.00 | 594.99 | 598.06 | 119.42 | 350 |
| 2022-10-05 | 598.00 | 601.00 | 596.00 | 598.28 | 119.47 | 410 |
| 2022-10-04 | 611.00 | 615.00 | 607.00 | 610.77 | 121.96 | 580 |
| 2022-10-03 | 606.00 | 625.00 | 606.00 | 625.00 | 124.80 | 625 |
| 2022-09-30 | 609.00 | 629.00 | 609.00 | 621.00 | 124.00 | 1,680 |
| 2022-09-29 | 600.00 | 600.00 | 590.00 | 594.00 | 118.61 | 820 |
| 2022-09-28 | 581.00 | 596.00 | 578.00 | 596.00 | 119.01 | 2,620 |
| 2022-09-27 | 592.00 | 593.00 | 583.60 | 583.60 | 116.54 | 785 |
| 2022-09-26 | 599.00 | 599.45 | 583.00 | 595.38 | 118.89 | 1,370 |
| 2022-09-23 | 609.00 | 609.00 | 600.00 | 602.94 | 120.40 | 1,870 |
| 2022-09-22 | 612.00 | 616.00 | 610.00 | 611.25 | 122.06 | 575 |
| 2022-09-21 | 612.00 | 614.00 | 609.00 | 612.99 | 122.40 | 280 |
| 2022-09-20 | 623.00 | 623.00 | 610.00 | 616.37 | 123.08 | 610 |
| 2022-09-16 | 627.00 | 644.45 | 621.00 | 644.06 | 128.61 | 3,260 |
| 2022-09-15 | 622.00 | 622.00 | 619.00 | 619.99 | 123.80 | 265 |
| 2022-09-14 | 630.00 | 630.00 | 623.00 | 623.00 | 124.40 | 190 |
| 2022-09-13 | 632.00 | 632.00 | 624.99 | 625.24 | 124.85 | 490 |
| 2022-09-12 | 631.00 | 635.99 | 627.99 | 635.99 | 127.00 | 265 |
| 2022-09-09 | 626.00 | 628.00 | 625.00 | 627.19 | 125.24 | 220 |
| 2022-09-08 | 635.00 | 635.00 | 626.00 | 629.79 | 125.76 | 315 |
| 2022-09-07 | 632.00 | 633.00 | 630.00 | 630.43 | 125.89 | 165 |
| 2022-09-06 | 633.00 | 637.00 | 633.00 | 633.99 | 126.60 | 165 |
| 2022-09-05 | 651.00 | 653.00 | 645.15 | 645.21 | 128.84 | 695 |
| 2022-09-02 | 644.00 | 648.00 | 644.00 | 647.99 | 129.39 | 55 |
| 2022-09-01 | 636.00 | 654.00 | 629.00 | 647.46 | 129.29 | 1,555 |
| 2022-08-31 | 635.00 | 642.00 | 629.00 | 640.99 | 128.00 | 740 |
| 2022-08-30 | 655.00 | 656.00 | 650.00 | 650.99 | 129.99 | 730 |
| 2022-08-26 | 670.00 | 670.00 | 662.11 | 668.99 | 133.59 | 415 |
| 2022-08-25 | 677.22 | 677.22 | 674.85 | 674.85 | 134.76 | 115 |
| 2022-08-24 | 663.00 | 687.00 | 663.00 | 670.02 | 133.79 | 220 |
| 2022-08-23 | 665.00 | 665.00 | 655.00 | 660.99 | 131.99 | 335 |
| 2022-08-22 | 657.00 | 670.00 | 657.00 | 669.18 | 133.62 | 290 |
| 2022-08-19 | 663.00 | 664.00 | 661.00 | 662.87 | 132.36 | 295 |
| 2022-08-18 | 665.00 | 667.00 | 662.00 | 664.71 | 132.73 | 680 |
| 2022-08-17 | 650.00 | 660.00 | 647.00 | 654.46 | 130.69 | 640 |
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.