Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	170.40	170.80	169.97	170.20	170.20	97
2026-05-05	169.40	169.40	168.80	169.10	169.10	1,052
2026-05-04	169.60	169.60	166.80	168.28	168.28	543
2026-05-01	169.33	169.33	169.33	169.33	169.33	0
2026-04-30	169.40	169.80	169.00	169.33	169.33	2,726
2026-04-29	167.80	168.40	167.80	168.34	168.34	285
2026-04-28	169.20	170.20	167.85	169.60	169.60	28
2026-04-27	171.60	171.60	168.00	168.77	168.77	452
2026-04-24	171.80	171.80	170.40	171.14	171.14	56
2026-04-23	171.50	171.80	170.50	171.07	171.07	294
2026-04-22	170.00	172.40	170.00	171.60	171.60	538
2026-04-21	170.70	171.20	170.50	170.50	170.50	221
2026-04-20	170.40	170.80	169.79	169.79	169.79	720
2026-04-17	169.90	170.40	169.30	169.65	169.65	1,369
2026-04-16	168.80	170.00	168.00	168.77	168.77	3,634
2026-04-15	171.60	171.60	169.20	170.25	170.25	365
2026-04-14	171.60	171.80	170.40	171.18	171.18	1,821
2026-04-13	172.80	172.80	170.80	171.03	171.03	569
2026-04-10	168.80	170.30	167.80	169.38	169.38	1,037
2026-04-09	167.40	167.60	166.40	167.22	167.22	45,826
2026-04-08	168.80	169.40	164.80	166.61	166.61	72,547
2026-04-07	167.60	168.06	166.40	166.40	166.40	47,111
2026-04-02	165.60	166.80	165.20	166.21	166.21	987
2026-04-01	170.00	171.40	169.96	169.96	163.96	12,220
2026-03-31	168.40	168.40	167.51	167.51	161.59	1,324
2026-03-30	168.40	168.60	167.00	167.80	161.88	42,111
2026-03-27	168.20	168.80	167.20	168.41	168.35	216
2026-03-26	168.60	168.87	168.26	168.53	168.47	160
2026-03-25	170.00	171.00	170.00	171.00	170.94	2,524
2026-03-24	168.40	170.00	167.80	168.69	168.63	15,879
2026-03-23	164.60	167.80	164.60	165.95	165.89	404
2026-03-20	164.40	167.48	163.95	167.42	167.36	12,243
2026-03-19	166.00	166.00	163.80	164.69	164.63	301
2026-03-18	166.60	166.60	165.00	166.40	166.34	19
2026-03-17	166.00	167.20	165.40	165.80	165.74	290
2026-03-16	166.20	166.60	165.60	165.74	165.68	133
2026-03-13	165.40	166.20	164.80	165.00	164.94	875
2026-03-12	163.80	165.20	163.80	164.89	164.83	587
2026-03-11	165.60	165.60	163.80	164.20	164.14	260
2026-03-10	172.40	172.40	168.00	168.00	167.94	8,127
2026-03-09	172.40	172.40	169.30	169.88	169.82	1,163
2026-03-06	172.40	173.80	171.01	171.01	170.95	488
2026-03-05	173.70	174.20	172.40	172.91	172.85	575
2026-03-04	170.00	172.40	170.00	172.20	172.14	310
2026-03-03	170.20	170.80	168.40	168.60	168.54	2,763
2026-03-02	172.80	172.80	170.87	171.20	171.14	953
2026-02-27	171.40	171.40	169.60	170.60	170.54	1,410
2026-02-26	170.40	171.18	169.40	171.18	171.12	1,048
2026-02-25	173.80	173.80	170.00	172.40	172.34	581
2026-02-24	172.20	175.20	171.40	171.98	171.92	792
2026-02-23	173.60	173.60	171.50	172.21	172.15	258
2026-02-20	173.60	174.00	172.40	172.41	172.35	922
2026-02-19	173.80	174.40	173.57	173.83	173.76	226
2026-02-18	173.20	174.00	172.60	173.32	173.26	507
2026-02-17	172.20	174.80	172.20	172.44	172.38	466
2026-02-16	169.80	171.00	169.80	170.43	170.37	466
2026-02-13	169.20	169.40	168.40	169.07	169.02	404
2026-02-12	167.60	168.80	166.80	167.93	167.87	675
2026-02-11	167.80	169.40	167.80	168.67	168.61	283
2026-02-10	169.40	169.79	167.80	168.79	168.73	652

← NewerPage 3 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.