Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 627.00 | 630.00 | 625.98 | 626.82 | 125.17 | 755 |
| 2022-05-16 | 630.00 | 631.00 | 627.00 | 628.00 | 125.40 | 13,755 |
| 2022-05-13 | 628.00 | 634.00 | 627.08 | 628.00 | 125.40 | 195 |
| 2022-05-12 | 629.00 | 630.00 | 627.00 | 628.33 | 125.47 | 2,265 |
| 2022-05-11 | 626.00 | 628.00 | 626.00 | 627.11 | 125.22 | 245 |
| 2022-05-10 | 624.00 | 624.00 | 622.99 | 623.00 | 124.40 | 1,040 |
| 2022-05-09 | 630.00 | 630.00 | 616.00 | 623.07 | 124.42 | 1,040 |
| 2022-05-06 | 631.00 | 633.00 | 629.38 | 629.95 | 125.79 | 760 |
| 2022-05-05 | 634.00 | 634.00 | 631.30 | 631.30 | 126.06 | 445 |
| 2022-05-04 | 632.00 | 632.99 | 630.81 | 631.23 | 126.05 | 545 |
| 2022-05-03 | 635.00 | 636.99 | 631.13 | 636.99 | 127.20 | 715 |
| 2022-04-29 | 639.00 | 639.00 | 637.00 | 637.00 | 127.20 | 20 |
| 2022-04-28 | 638.14 | 638.14 | 635.81 | 636.49 | 127.10 | 170 |
| 2022-04-27 | 632.00 | 633.21 | 632.00 | 633.21 | 126.44 | 425 |
| 2022-04-26 | 631.00 | 637.99 | 631.00 | 637.99 | 127.40 | 75 |
| 2022-04-25 | 634.00 | 636.00 | 634.00 | 634.66 | 126.73 | 220 |
| 2022-04-22 | 644.00 | 648.00 | 644.00 | 645.99 | 129.00 | 335 |
| 2022-04-21 | 642.00 | 645.00 | 642.00 | 643.40 | 128.48 | 505 |
| 2022-04-20 | 640.00 | 640.00 | 637.99 | 638.29 | 127.46 | 5,865 |
| 2022-04-19 | 640.00 | 642.00 | 640.00 | 642.00 | 128.20 | 185 |
| 2022-04-14 | 641.00 | 641.00 | 638.63 | 638.63 | 127.52 | 445 |
| 2022-04-13 | 640.00 | 641.15 | 638.00 | 640.29 | 127.86 | 660 |
| 2022-04-12 | 642.00 | 642.00 | 639.36 | 639.36 | 127.67 | 755 |
| 2022-04-11 | 640.00 | 645.08 | 639.17 | 645.08 | 128.81 | 625 |
| 2022-04-08 | 632.00 | 633.00 | 629.22 | 631.41 | 126.08 | 330 |
| 2022-04-07 | 632.00 | 635.99 | 626.00 | 635.99 | 127.00 | 20,275 |
| 2022-04-06 | 632.00 | 632.00 | 629.99 | 631.55 | 126.11 | 525 |
| 2022-04-05 | 635.00 | 635.00 | 630.00 | 634.99 | 126.80 | 1,230 |
| 2022-04-04 | 654.00 | 656.76 | 653.76 | 653.76 | 130.50 | 550 |
| 2022-04-01 | 651.00 | 653.00 | 646.00 | 650.53 | 129.85 | 620 |
| 2022-03-31 | 650.00 | 650.00 | 639.00 | 641.85 | 128.12 | 575 |
| 2022-03-30 | 660.00 | 660.00 | 649.00 | 649.00 | 129.55 | 345 |
| 2022-03-29 | 647.00 | 654.00 | 647.00 | 651.27 | 130.00 | 490 |
| 2022-03-28 | 647.00 | 651.00 | 647.00 | 648.55 | 129.46 | 565 |
| 2022-03-25 | 648.00 | 648.00 | 642.36 | 645.33 | 128.81 | 375 |
| 2022-03-24 | 643.00 | 643.00 | 639.99 | 639.99 | 127.75 | 285 |
| 2022-03-23 | 650.00 | 650.15 | 643.46 | 643.46 | 128.44 | 240 |
| 2022-03-22 | 649.00 | 650.00 | 648.76 | 648.99 | 129.54 | 900 |
| 2022-03-21 | 640.00 | 644.00 | 640.00 | 640.16 | 127.78 | 395 |
| 2022-03-18 | 640.00 | 640.45 | 640.00 | 640.45 | 127.84 | 295 |
| 2022-03-17 | 635.00 | 641.37 | 635.00 | 641.37 | 128.02 | 330 |
| 2022-03-16 | 636.78 | 638.99 | 635.31 | 635.31 | 126.81 | 235 |
| 2022-03-15 | 646.00 | 646.00 | 640.80 | 641.52 | 128.05 | 1,065 |
| 2022-03-14 | 646.00 | 649.00 | 643.43 | 643.43 | 128.43 | 360 |
| 2022-03-11 | 636.00 | 649.00 | 636.00 | 643.17 | 128.38 | 2,040 |
| 2022-03-10 | 643.00 | 646.00 | 636.00 | 642.62 | 128.27 | 1,175 |
| 2022-03-09 | 635.00 | 638.00 | 634.99 | 636.71 | 127.09 | 110 |
| 2022-03-08 | 636.47 | 636.47 | 632.49 | 632.49 | 126.25 | 425 |
| 2022-03-07 | 627.00 | 631.00 | 618.00 | 626.08 | 124.97 | 1,450 |
| 2022-03-04 | 633.00 | 634.00 | 629.51 | 629.51 | 125.66 | 1,135 |
| 2022-03-03 | 626.00 | 636.00 | 624.00 | 633.00 | 126.35 | 1,730 |
| 2022-03-02 | 633.00 | 634.00 | 628.76 | 631.03 | 125.96 | 1,395 |
| 2022-03-01 | 617.00 | 634.00 | 617.00 | 630.00 | 125.75 | 1,090 |
| 2022-02-28 | 619.00 | 620.99 | 614.00 | 614.00 | 122.56 | 1,295 |
| 2022-02-25 | 615.00 | 620.00 | 615.00 | 618.00 | 123.36 | 75 |
| 2022-02-24 | 617.00 | 617.00 | 607.99 | 607.99 | 121.36 | 1,190 |
| 2022-02-23 | 616.00 | 620.00 | 616.00 | 619.00 | 123.56 | 110 |
| 2022-02-22 | 613.00 | 615.00 | 610.10 | 610.10 | 121.78 | 450 |
| 2022-02-21 | 614.00 | 618.86 | 612.00 | 616.00 | 122.96 | 50 |
| 2022-02-18 | 617.00 | 620.00 | 617.00 | 619.00 | 123.56 | 1,100 |
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.