Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	174.60	178.60	174.60	177.23	177.23	1,114
2026-07-29	176.40	176.60	175.00	175.32	175.32	779
2026-07-28	175.00	176.00	175.00	176.00	176.00	678
2026-07-27	174.40	175.00	174.00	174.09	174.09	231
2026-07-24	175.60	176.40	174.00	174.80	174.80	34,340
2026-07-23	177.60	178.00	175.94	176.60	176.60	241
2026-07-22	178.40	178.40	177.20	178.04	178.04	399
2026-07-21	177.92	177.97	177.82	177.82	177.82	516
2026-07-20	178.40	180.00	178.00	179.20	179.20	310
2026-07-17	178.00	180.00	177.20	178.58	178.58	1,027
2026-07-16	176.20	176.40	175.40	175.91	175.91	426
2026-07-15	176.20	176.20	174.80	175.50	175.50	503
2026-07-14	174.60	176.80	174.60	176.80	176.80	561
2026-07-13	173.60	176.00	173.60	175.38	175.38	343
2026-07-10	173.80	174.80	173.47	173.47	173.47	915
2026-07-09	174.40	176.20	174.40	176.16	176.16	405
2026-07-08	172.00	173.98	171.60	172.02	172.02	164
2026-07-07	174.80	174.80	172.29	173.40	173.40	53
2026-07-06	176.80	176.80	173.80	174.22	174.22	493
2026-07-03	175.40	175.40	174.00	174.45	174.45	205
2026-07-02	175.00	176.20	173.85	174.80	174.80	560
2026-07-01	173.20	174.20	171.88	171.88	171.88	562
2026-06-30	173.20	173.80	172.00	172.21	172.21	486
2026-06-29	174.40	174.40	172.40	173.04	173.04	395
2026-06-26	173.80	174.60	172.60	173.45	173.45	129
2026-06-25	176.80	176.80	173.44	173.49	173.49	349
2026-06-24	176.00	177.00	174.00	174.86	174.86	349
2026-06-23	175.60	175.80	175.05	175.05	175.05	164
2026-06-22	175.00	175.00	174.00	175.00	175.00	981
2026-06-19	175.00	176.00	175.00	175.40	175.40	777
2026-06-18	178.00	178.00	175.60	176.09	176.09	491
2026-06-17	179.20	180.00	177.20	179.22	179.22	617
2026-06-16	180.60	181.10	179.60	179.80	179.80	2,928
2026-06-15	180.40	181.80	179.00	179.16	179.16	823
2026-06-12	178.40	180.70	178.40	180.57	180.57	1,114
2026-06-11	177.60	178.90	174.50	174.50	174.50	777
2026-06-10	178.00	179.40	177.10	179.38	179.38	2,299
2026-06-09	177.60	178.50	177.00	178.00	178.00	12,926
2026-06-08	176.50	178.60	176.50	177.81	177.81	724
2026-06-05	176.50	176.80	175.58	175.60	175.60	614
2026-06-04	176.80	176.80	176.00	176.00	176.00	513
2026-06-03	176.80	177.00	176.00	176.55	176.55	203
2026-06-02	176.00	178.00	176.00	177.58	177.58	444
2026-06-01	179.00	179.00	175.39	175.39	175.39	521
2026-05-29	178.20	180.00	177.40	179.23	179.23	4,306
2026-05-28	176.20	177.00	175.55	176.01	176.01	539
2026-05-27	174.20	174.60	174.00	174.04	174.04	391
2026-05-26	171.00	174.40	171.00	173.96	173.96	624
2026-05-22	174.10	174.10	172.00	172.49	172.49	2,157
2026-05-21	175.60	175.60	173.40	173.90	173.90	475
2026-05-20	171.00	175.00	170.99	170.99	170.99	589
2026-05-19	170.40	171.47	170.40	171.47	171.47	348
2026-05-18	168.00	170.60	168.00	169.21	169.21	504
2026-05-15	169.20	170.00	169.20	169.95	169.95	1,021
2026-05-14	170.00	170.00	170.00	170.00	170.00	0
2026-05-13	170.60	170.60	168.80	170.00	170.00	1,206
2026-05-12	171.80	172.20	170.60	171.86	171.86	1,173
2026-05-11	171.60	172.00	171.20	171.81	171.81	650
2026-05-08	172.80	172.80	170.10	171.03	171.03	760
2026-05-07	170.20	172.20	170.00	170.15	170.15	1,170

← NewerPage 2 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.