Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	157.60	158.40	157.12	157.25	157.19	679
2025-11-05	157.80	157.80	157.00	157.55	157.49	1,409
2025-11-04	158.20	159.00	157.53	158.20	158.15	1,134
2025-11-03	158.20	159.00	157.65	158.44	158.39	4,412
2025-10-31	157.60	157.80	156.98	157.33	157.28	1,142
2025-10-30	158.60	158.60	157.00	157.27	157.21	30
2025-10-29	158.00	158.00	157.20	157.20	157.14	4,023
2025-10-28	157.40	157.90	156.40	157.17	157.11	807
2025-10-27	160.00	160.00	159.03	159.03	158.97	46
2025-10-24	159.40	160.40	159.20	159.42	159.37	568
2025-10-23	162.20	162.20	161.20	161.80	161.74	1,228
2025-10-22	158.80	161.40	158.80	160.73	160.68	194
2025-10-21	159.20	159.20	158.78	158.78	158.73	3,112
2025-10-20	157.00	158.60	157.00	158.20	158.14	4,453
2025-10-17	158.60	158.60	156.80	157.22	157.16	156
2025-10-16	157.20	158.60	157.20	158.60	158.54	353
2025-10-15	157.00	157.00	156.80	156.80	156.75	1
2025-10-14	156.00	157.60	156.00	157.60	157.54	3,615
2025-10-13	157.80	157.80	156.20	156.82	156.76	1,397
2025-10-10	155.80	157.00	155.80	157.00	156.94	171
2025-10-09	157.00	157.00	155.30	155.30	155.25	252
2025-10-08	157.00	157.00	156.03	156.80	156.74	1,453
2025-10-07	157.60	158.80	155.92	157.81	157.75	531
2025-10-06	157.40	158.00	156.60	157.60	157.54	245
2025-10-03	156.20	156.80	156.00	156.80	156.75	37
2025-10-02	156.40	156.40	154.40	155.00	154.95	1,399
2025-10-01	156.90	157.50	156.00	156.50	156.45	711
2025-09-30	156.00	157.00	155.80	156.80	156.74	122
2025-09-29	155.20	155.69	154.80	155.69	155.64	11,715
2025-09-26	155.60	155.60	155.16	155.16	155.10	102
2025-09-25	155.80	156.20	155.00	155.00	154.94	46
2025-09-24	156.01	156.20	155.79	155.80	155.74	265
2025-09-23	157.20	157.20	156.09	156.87	156.81	429
2025-09-22	155.80	156.80	155.80	155.82	155.76	1,899
2025-09-19	154.71	155.60	154.00	154.81	154.76	1,628
2025-09-18	155.40	155.40	154.50	154.63	154.57	368
2025-09-17	154.00	155.00	153.80	153.80	153.74	830
2025-09-16	153.50	154.60	153.10	153.80	153.75	9,744
2025-09-15	155.20	155.20	154.20	154.40	154.35	306
2025-09-12	154.60	155.00	154.60	154.86	154.81	431
2025-09-11	153.80	154.40	153.80	154.10	154.05	256
2025-09-10	153.90	153.90	152.90	153.36	153.31	728
2025-09-09	154.00	154.40	153.41	153.41	153.36	777
2025-09-08	153.60	153.80	152.99	153.21	153.16	287
2025-09-05	153.20	154.20	153.20	153.80	153.75	2,189
2025-09-04	154.30	154.30	153.68	153.68	153.62	373
2025-09-03	152.40	153.40	152.40	152.56	152.51	772
2025-09-02	153.40	153.40	151.80	152.43	152.38	589
2025-09-01	154.60	154.60	153.40	153.87	153.81	389
2025-08-29	155.00	155.00	154.60	154.60	154.55	72
2025-08-28	153.40	154.00	153.00	154.00	153.95	14
2025-08-27	154.60	154.60	153.80	154.00	153.95	142
2025-08-22	154.80	154.80	154.30	154.30	154.25	30
2025-08-20	151.40	154.00	151.40	153.60	153.55	1,029
2025-08-19	151.20	152.40	151.20	152.40	152.35	14
2025-08-18	151.60	151.80	151.30	151.30	151.25	166
2025-08-15	152.20	152.20	151.40	151.40	151.35	7
2025-08-13	151.20	151.20	150.80	150.80	150.75	24
2025-08-11	152.40	152.40	151.20	151.60	151.55	50
2025-08-08	151.80	152.20	151.80	152.20	152.15	11

← NewerPage 5 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.