Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 168.20 | 168.80 | 166.80 | 168.48 | 168.42 | 914 |
| 2026-02-06 | 166.60 | 169.20 | 166.60 | 167.72 | 167.66 | 536 |
| 2026-02-05 | 165.00 | 167.20 | 165.00 | 165.80 | 165.74 | 1,066 |
| 2026-02-04 | 164.60 | 166.61 | 164.00 | 164.76 | 164.70 | 753 |
| 2026-02-03 | 166.80 | 166.80 | 164.40 | 165.69 | 165.63 | 141 |
| 2026-02-02 | 167.40 | 168.00 | 166.62 | 166.94 | 166.88 | 461 |
| 2026-01-30 | 170.60 | 170.60 | 167.40 | 169.46 | 169.40 | 316 |
| 2026-01-29 | 166.80 | 168.80 | 166.80 | 168.00 | 167.94 | 78 |
| 2026-01-28 | 167.40 | 167.80 | 165.94 | 166.57 | 166.51 | 1,884 |
| 2026-01-27 | 169.80 | 170.00 | 168.20 | 169.06 | 169.00 | 305 |
| 2026-01-26 | 169.40 | 169.40 | 168.20 | 168.80 | 168.74 | 254 |
| 2026-01-23 | 169.40 | 169.40 | 168.00 | 168.00 | 167.94 | 1,583 |
| 2026-01-22 | 167.60 | 169.80 | 167.40 | 168.04 | 167.98 | 443 |
| 2026-01-21 | 164.70 | 165.99 | 163.99 | 165.24 | 165.18 | 396 |
| 2026-01-20 | 164.60 | 164.80 | 164.20 | 164.57 | 164.51 | 197 |
| 2026-01-19 | 168.00 | 168.00 | 166.35 | 166.35 | 166.29 | 62 |
| 2026-01-16 | 169.60 | 169.60 | 167.30 | 167.30 | 167.24 | 322 |
| 2026-01-15 | 166.60 | 167.87 | 166.29 | 167.50 | 167.44 | 701 |
| 2026-01-14 | 162.40 | 163.00 | 161.99 | 161.99 | 161.94 | 57 |
| 2026-01-13 | 166.00 | 166.00 | 160.80 | 161.82 | 161.76 | 2,073 |
| 2026-01-09 | 166.60 | 167.20 | 165.82 | 165.82 | 165.76 | 75 |
| 2026-01-08 | 165.80 | 167.80 | 165.60 | 166.63 | 166.57 | 430 |
| 2026-01-07 | 165.00 | 166.20 | 164.57 | 164.76 | 164.70 | 568 |
| 2026-01-06 | 162.20 | 163.60 | 161.80 | 163.60 | 163.54 | 631 |
| 2026-01-05 | 165.00 | 165.00 | 162.40 | 162.60 | 162.54 | 1,492 |
| 2025-12-30 | 163.71 | 163.86 | 163.71 | 163.86 | 163.80 | 25 |
| 2025-12-29 | 164.40 | 164.40 | 162.80 | 163.40 | 163.34 | 56 |
| 2025-12-23 | 164.00 | 164.11 | 164.00 | 164.00 | 163.94 | 487 |
| 2025-12-22 | 164.20 | 164.80 | 164.20 | 164.78 | 164.72 | 115 |
| 2025-12-19 | 164.40 | 165.48 | 163.53 | 163.60 | 163.54 | 82 |
| 2025-12-18 | 163.60 | 163.60 | 163.00 | 163.00 | 162.94 | 94 |
| 2025-12-17 | 162.40 | 162.40 | 161.71 | 161.71 | 161.66 | 335 |
| 2025-12-16 | 161.40 | 161.40 | 160.78 | 161.00 | 160.94 | 451 |
| 2025-12-15 | 159.60 | 161.40 | 159.60 | 160.94 | 160.88 | 330 |
| 2025-12-12 | 160.20 | 160.21 | 160.20 | 160.21 | 160.15 | 62 |
| 2025-12-11 | 159.60 | 159.60 | 158.20 | 158.82 | 158.76 | 763 |
| 2025-12-10 | 160.60 | 160.60 | 159.20 | 160.00 | 159.94 | 77 |
| 2025-12-09 | 161.20 | 161.60 | 160.30 | 160.90 | 160.85 | 812 |
| 2025-12-08 | 160.00 | 161.40 | 160.00 | 160.44 | 160.38 | 3,089 |
| 2025-12-05 | 159.40 | 160.40 | 158.60 | 159.80 | 159.74 | 1,057 |
| 2025-12-04 | 161.31 | 161.31 | 160.40 | 160.93 | 160.87 | 409 |
| 2025-12-03 | 161.40 | 161.66 | 160.80 | 161.15 | 161.09 | 74 |
| 2025-12-02 | 163.00 | 163.00 | 161.20 | 161.74 | 161.68 | 198 |
| 2025-12-01 | 160.80 | 161.00 | 159.60 | 159.96 | 159.90 | 324 |
| 2025-11-28 | 159.00 | 160.00 | 159.00 | 159.20 | 159.14 | 950 |
| 2025-11-27 | 159.30 | 159.80 | 159.00 | 159.33 | 159.28 | 322 |
| 2025-11-26 | 159.20 | 159.20 | 158.25 | 159.00 | 158.94 | 38 |
| 2025-11-25 | 159.60 | 159.80 | 158.20 | 159.20 | 159.14 | 1,493 |
| 2025-11-24 | 158.30 | 160.00 | 158.11 | 159.62 | 159.56 | 3,378 |
| 2025-11-21 | 158.60 | 158.60 | 157.80 | 158.27 | 158.21 | 739 |
| 2025-11-20 | 157.00 | 158.80 | 157.00 | 158.20 | 158.14 | 234 |
| 2025-11-19 | 156.40 | 156.63 | 156.40 | 156.63 | 156.57 | 65 |
| 2025-11-18 | 157.20 | 158.60 | 157.00 | 157.78 | 157.72 | 864 |
| 2025-11-17 | 156.00 | 157.80 | 156.00 | 157.12 | 157.06 | 438 |
| 2025-11-14 | 157.80 | 157.80 | 155.40 | 155.99 | 155.94 | 354 |
| 2025-11-13 | 157.40 | 158.00 | 157.19 | 157.19 | 157.14 | 265 |
| 2025-11-12 | 156.80 | 158.00 | 156.60 | 157.07 | 157.02 | 2,018 |
| 2025-11-11 | 156.50 | 156.80 | 155.40 | 156.20 | 156.14 | 559 |
| 2025-11-10 | 158.40 | 158.40 | 156.60 | 157.27 | 157.21 | 303 |
| 2025-11-07 | 158.40 | 158.40 | 157.19 | 157.60 | 157.55 | 1,420 |
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.