Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	154.80	154.80	153.00	153.00	152.95	460
2025-08-06	153.60	153.60	152.80	153.60	153.55	9
2025-08-05	153.60	153.60	152.60	152.60	152.55	58
2025-08-04	150.00	153.80	150.00	152.80	152.75	51
2025-07-31	151.80	151.80	151.80	151.80	151.75	2
2025-07-30	152.10	152.10	151.30	151.60	151.55	103
2025-07-29	149.60	150.80	149.60	150.40	150.35	53
2025-07-28	149.40	149.80	148.80	149.80	149.75	173
2025-07-25	148.50	149.00	147.10	149.00	148.95	82
2025-07-24	147.20	148.20	147.20	148.20	148.15	56
2025-07-23	148.60	148.60	147.80	148.20	148.15	18
2025-07-22	146.40	148.00	146.20	148.00	147.95	334
2025-07-21	146.20	146.20	145.10	145.50	145.45	75
2025-07-18	144.00	144.80	144.00	144.80	144.75	1,027
2025-07-17	144.80	144.80	144.80	144.80	144.75	6
2025-07-16	143.60	143.60	143.00	143.00	142.95	30
2025-07-15	144.00	144.80	143.60	143.60	143.55	942
2025-07-11	140.20	141.00	140.20	140.82	140.77	240
2025-07-10	140.00	140.80	139.40	140.80	140.75	40
2025-07-09	138.60	140.50	138.60	139.50	139.45	26
2025-07-08	139.00	139.20	138.40	139.20	139.15	574
2025-07-07	139.60	139.60	139.20	139.20	139.15	6
2025-07-03	142.60	142.60	140.60	140.60	140.55	54
2025-07-02	141.00	141.20	141.00	141.20	141.15	292
2025-06-30	139.00	143.00	139.00	141.80	141.75	157
2025-06-26	139.30	139.82	139.10	139.10	139.05	28
2025-06-24	141.00	141.00	140.20	140.60	140.55	20
2025-06-23	141.00	141.00	140.00	140.00	139.95	23
2025-06-20	140.00	141.20	139.80	141.20	141.15	80
2025-06-19	139.00	139.40	137.60	139.40	139.35	658
2025-06-18	138.40	138.40	138.40	138.40	138.35	712
2025-06-17	136.00	137.30	136.00	136.70	136.65	10
2025-06-16	136.10	136.10	136.10	136.10	136.05	6
2025-06-11	137.60	137.60	137.60	137.60	137.55	7
2025-06-10	137.00	137.00	136.00	136.60	136.55	170
2025-06-06	136.80	136.80	136.60	136.60	136.55	6
2025-06-04	138.00	138.00	137.70	137.70	137.65	9
2025-06-03	138.40	138.40	137.60	137.60	137.55	8
2025-06-02	140.20	140.20	138.60	138.60	138.55	25
2025-05-30	141.20	142.40	139.80	139.80	139.75	44
2025-05-28	142.20	142.40	141.40	141.40	141.35	254
2025-05-27	142.40	142.60	141.70	142.00	141.95	54
2025-05-23	142.40	142.40	142.40	142.40	142.35	43
2025-05-22	141.60	141.60	141.40	141.40	141.35	14
2025-05-21	141.80	141.80	141.40	141.40	141.35	272
2025-05-20	141.40	141.40	141.20	141.40	141.35	18
2025-05-19	142.20	142.20	141.00	141.00	140.95	20
2025-05-16	140.60	142.00	140.60	142.00	141.95	225
2025-05-15	138.00	138.60	138.00	138.14	138.09	373
2025-05-14	138.00	138.20	137.80	137.80	137.75	37
2025-05-13	137.20	137.20	137.20	137.20	137.15	908
2025-05-12	137.20	137.80	137.10	137.38	137.33	63
2025-05-09	136.40	137.20	136.40	137.20	137.15	6
2025-05-08	137.40	138.00	137.00	137.40	137.35	74
2025-05-07	131.80	136.60	131.80	136.60	136.55	6
2025-05-06	134.80	136.20	134.80	136.20	136.15	112
2025-05-02	135.40	136.00	135.00	135.00	134.95	28
2025-04-30	133.60	134.80	133.60	134.60	134.55	59
2025-04-29	133.20	133.60	133.20	133.60	133.55	12
2025-04-25	133.80	133.80	133.00	133.00	132.95	15

← NewerPage 6 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.