Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	609.00	618.00	609.00	614.54	122.67	610
2022-02-16	609.00	609.00	608.00	608.00	121.36	225
2022-02-15	613.00	613.00	609.86	610.90	121.94	275
2022-02-14	610.00	614.00	610.00	611.00	121.96	180
2022-02-11	614.00	614.00	613.00	613.02	122.36	260
2022-02-10	614.00	614.00	614.00	614.00	122.56	1,795
2022-02-08	612.83	612.83	612.83	612.83	122.33	150
2022-02-07	611.00	618.00	610.00	610.61	121.88	1,045
2022-02-04	612.00	614.00	610.00	610.00	121.76	955
2022-02-03	611.00	611.00	610.00	610.00	121.76	2,530
2022-02-02	616.99	617.00	616.99	617.00	123.16	25
2022-02-01	618.00	618.00	614.99	614.99	122.76	100
2022-01-31	613.00	615.00	612.00	612.00	122.16	215
2022-01-28	623.00	624.00	620.00	624.00	124.56	870
2022-01-27	617.00	626.00	615.00	623.62	124.48	680
2022-01-26	618.00	623.00	616.00	617.56	123.27	840
2022-01-25	612.00	613.00	605.64	610.61	121.88	410
2022-01-24	604.00	609.00	600.50	600.50	119.86	1,110
2022-01-21	608.00	612.00	601.00	601.00	119.96	1,240
2022-01-20	599.00	603.00	599.00	602.00	120.16	35
2022-01-19	596.00	600.00	596.00	598.00	119.36	935
2022-01-18	598.00	599.00	596.00	597.18	119.20	685
2022-01-17	607.00	607.00	599.00	603.89	120.54	985
2022-01-14	598.00	601.00	598.00	598.00	119.36	155
2022-01-13	595.00	598.00	594.39	595.00	118.77	1,620
2022-01-12	597.00	597.00	594.00	595.21	118.81	225
2022-01-11	597.00	600.00	594.00	597.96	119.36	2,120
2022-01-10	600.00	602.84	597.00	601.66	120.10	530
2022-01-07	605.00	605.86	604.00	604.00	120.56	1,675
2022-01-06	607.00	612.86	607.00	609.21	121.60	2,045
2022-01-05	608.00	617.00	608.00	615.85	122.93	345
2022-01-04	617.00	617.05	606.00	613.26	122.41	1,880
2021-12-30	608.00	610.00	606.68	606.68	121.10	165
2021-12-29	605.00	606.00	604.00	604.77	120.72	1,055
2021-12-23	599.43	599.43	599.43	599.43	119.65	115
2021-12-22	585.90	586.00	582.74	585.00	116.77	385
2021-12-21	571.00	586.00	570.87	580.00	115.77	20,545
2021-12-20	572.00	572.00	570.00	570.00	113.78	175
2021-12-17	576.00	586.00	571.00	571.00	113.98	1,875
2021-12-16	578.00	579.00	577.00	577.22	115.22	780
2021-12-15	578.00	578.00	576.87	578.00	115.37	405
2021-12-14	577.00	583.00	575.00	578.00	115.37	460
2021-12-13	572.00	574.99	572.00	572.51	114.28	345
2021-12-10	577.00	577.00	575.00	577.00	115.17	475
2021-12-09	575.00	578.87	575.00	577.00	115.17	90
2021-12-08	576.00	577.10	575.00	575.00	114.77	505
2021-12-07	583.00	583.00	579.00	579.66	115.71	305
2021-12-06	580.00	581.00	578.00	578.00	115.37	835
2021-12-03	582.00	582.00	579.77	580.16	115.81	200
2021-12-02	578.00	584.00	574.93	579.00	115.57	355
2021-12-01	577.00	581.00	574.27	576.00	114.97	900
2021-11-30	568.00	579.00	568.00	575.20	114.81	1,240
2021-11-29	566.00	570.00	566.00	566.63	113.10	765
2021-11-26	571.51	572.00	570.99	571.30	114.04	1,430
2021-11-25	573.00	573.00	573.00	573.00	114.38	10
2021-11-24	572.00	577.00	571.87	575.00	114.77	270
2021-11-23	576.00	576.00	570.00	575.07	114.79	420
2021-11-22	576.00	579.00	575.00	575.00	114.77	360
2021-11-19	576.00	579.00	576.00	578.68	115.51	275
2021-11-18	579.00	579.00	579.00	579.00	115.57	20

← NewerPage 19 of 20 · 1,162 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.