Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 643.00 | 653.00 | 643.00 | 652.92 | 130.38 | 995 |
| 2022-08-15 | 652.00 | 653.00 | 635.00 | 641.00 | 128.00 | 640 |
| 2022-08-12 | 650.00 | 652.00 | 648.00 | 652.00 | 130.19 | 175 |
| 2022-08-11 | 662.00 | 662.00 | 650.00 | 650.42 | 129.88 | 535 |
| 2022-08-10 | 656.00 | 661.04 | 653.00 | 660.43 | 131.88 | 410 |
| 2022-08-09 | 665.00 | 670.00 | 658.00 | 661.03 | 132.00 | 440 |
| 2022-08-08 | 664.00 | 664.00 | 658.99 | 658.99 | 131.59 | 75 |
| 2022-08-05 | 656.00 | 657.00 | 652.99 | 655.39 | 130.87 | 215 |
| 2022-08-04 | 655.00 | 657.00 | 652.53 | 652.89 | 130.37 | 965 |
| 2022-08-03 | 648.00 | 651.00 | 647.79 | 649.31 | 129.66 | 455 |
| 2022-08-02 | 648.00 | 648.00 | 636.00 | 639.73 | 127.74 | 560 |
| 2022-07-29 | 643.00 | 648.00 | 640.23 | 640.23 | 127.84 | 235 |
| 2022-07-28 | 645.00 | 646.00 | 644.85 | 644.99 | 128.80 | 155 |
| 2022-07-27 | 650.00 | 652.00 | 646.99 | 646.99 | 129.20 | 65 |
| 2022-07-26 | 649.00 | 660.00 | 649.00 | 655.80 | 130.95 | 435 |
| 2022-07-25 | 648.00 | 648.00 | 648.00 | 648.00 | 129.40 | 50 |
| 2022-07-22 | 636.00 | 645.00 | 634.85 | 634.85 | 126.77 | 290 |
| 2022-07-21 | 635.00 | 639.52 | 634.00 | 638.59 | 127.52 | 245 |
| 2022-07-20 | 659.00 | 659.00 | 646.88 | 646.88 | 129.17 | 610 |
| 2022-07-19 | 651.00 | 665.46 | 651.00 | 665.46 | 132.88 | 860 |
| 2022-07-18 | 646.00 | 648.99 | 646.00 | 648.99 | 129.59 | 175 |
| 2022-07-15 | 642.00 | 642.00 | 641.99 | 641.99 | 128.20 | 75 |
| 2022-07-14 | 636.00 | 638.00 | 629.99 | 629.99 | 125.80 | 240 |
| 2022-07-13 | 635.00 | 645.00 | 635.00 | 639.99 | 127.80 | 575 |
| 2022-07-12 | 635.00 | 635.00 | 630.00 | 633.99 | 126.60 | 180 |
| 2022-07-11 | 634.00 | 635.72 | 634.00 | 635.72 | 126.94 | 770 |
| 2022-07-08 | 633.00 | 635.99 | 631.33 | 631.33 | 126.07 | 230 |
| 2022-07-07 | 625.00 | 639.00 | 625.00 | 636.02 | 127.00 | 755 |
| 2022-07-06 | 632.00 | 632.00 | 622.00 | 627.75 | 125.35 | 740 |
| 2022-07-05 | 617.00 | 620.07 | 611.00 | 620.07 | 123.82 | 615 |
| 2022-07-04 | 616.00 | 616.00 | 609.00 | 614.00 | 122.61 | 870 |
| 2022-07-01 | 612.00 | 618.00 | 607.00 | 612.47 | 122.30 | 995 |
| 2022-06-30 | 616.00 | 620.00 | 611.00 | 618.00 | 123.40 | 600 |
| 2022-06-29 | 624.00 | 626.99 | 624.00 | 624.00 | 124.60 | 260 |
| 2022-06-28 | 624.00 | 629.99 | 624.00 | 629.99 | 125.80 | 225 |
| 2022-06-27 | 624.00 | 627.00 | 620.86 | 627.00 | 125.20 | 110 |
| 2022-06-24 | 609.86 | 618.41 | 609.86 | 618.41 | 123.49 | 290 |
| 2022-06-23 | 610.00 | 613.00 | 607.00 | 607.20 | 121.25 | 295 |
| 2022-06-22 | 608.00 | 615.32 | 605.77 | 615.32 | 122.87 | 1,050 |
| 2022-06-21 | 607.00 | 607.00 | 601.37 | 601.37 | 120.08 | 190 |
| 2022-06-20 | 604.00 | 606.00 | 602.00 | 602.99 | 120.41 | 55 |
| 2022-06-17 | 599.00 | 602.00 | 598.69 | 598.69 | 119.55 | 210 |
| 2022-06-16 | 616.00 | 616.00 | 598.99 | 606.00 | 121.01 | 580 |
| 2022-06-15 | 620.00 | 620.03 | 615.00 | 619.10 | 123.62 | 675 |
| 2022-06-14 | 621.00 | 621.00 | 614.00 | 614.27 | 122.66 | 580 |
| 2022-06-13 | 619.00 | 630.98 | 617.00 | 619.41 | 123.69 | 1,185 |
| 2022-06-10 | 621.00 | 630.00 | 621.00 | 627.00 | 125.20 | 145 |
| 2022-06-09 | 631.00 | 634.99 | 626.00 | 634.99 | 126.80 | 1,630 |
| 2022-06-08 | 639.00 | 639.00 | 632.96 | 633.90 | 126.58 | 555 |
| 2022-06-07 | 641.00 | 641.00 | 635.92 | 635.92 | 126.98 | 615 |
| 2022-06-01 | 668.00 | 670.00 | 648.00 | 659.99 | 131.79 | 1,330 |
| 2022-05-31 | 659.00 | 673.00 | 658.49 | 658.49 | 131.49 | 1,645 |
| 2022-05-30 | 656.00 | 659.00 | 655.48 | 655.48 | 130.89 | 1,060 |
| 2022-05-27 | 639.00 | 648.00 | 639.00 | 644.37 | 128.67 | 1,050 |
| 2022-05-25 | 643.00 | 643.00 | 635.00 | 635.00 | 126.80 | 135 |
| 2022-05-24 | 648.00 | 652.00 | 641.99 | 641.99 | 128.20 | 50 |
| 2022-05-23 | 631.00 | 647.00 | 629.00 | 646.22 | 129.04 | 510 |
| 2022-05-20 | 624.00 | 635.99 | 624.00 | 634.99 | 126.80 | 255 |
| 2022-05-19 | 624.00 | 624.00 | 617.00 | 620.27 | 123.86 | 145 |
| 2022-05-18 | 622.00 | 626.77 | 621.01 | 625.11 | 124.83 | 580 |
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.