Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	133.80	133.80	133.00	133.00	132.95	37
2025-04-23	133.60	133.80	132.80	133.80	133.75	29
2025-04-16	131.00	131.20	131.00	131.00	130.95	997
2025-04-15	131.20	131.20	131.00	131.20	131.15	134
2025-04-14	130.00	130.80	129.80	130.80	130.75	78
2025-04-11	128.20	130.00	128.20	130.00	129.95	265
2025-04-10	127.60	127.60	127.60	127.60	127.56	872
2025-04-09	125.20	125.80	125.20	125.80	125.76	22
2025-04-08	126.70	128.20	126.70	128.00	127.95	165
2025-04-07	125.40	126.20	125.40	126.20	126.16	1
2025-04-04	129.00	129.00	129.00	129.00	128.95	36
2025-04-02	135.20	135.80	135.00	135.80	135.70	32
2025-04-01	137.00	137.00	135.80	136.80	136.70	468
2025-03-31	137.60	137.60	136.60	136.60	136.50	44
2025-03-28	137.20	137.20	136.20	136.20	136.10	7
2025-03-27	136.07	136.07	136.07	136.07	135.96	3
2025-03-26	135.60	136.80	135.60	136.80	136.70	2
2025-03-25	134.80	137.00	134.80	137.00	136.90	3
2025-03-24	135.40	135.40	135.20	135.20	135.10	15
2025-03-19	136.80	137.00	136.80	137.00	136.90	1
2025-03-18	137.60	137.80	136.80	137.00	136.90	3
2025-03-17	138.60	138.60	138.60	138.60	138.50	92
2025-03-14	137.20	137.60	137.20	137.40	137.30	31
2025-03-12	136.00	137.00	136.00	136.00	135.90	9
2025-03-11	134.20	134.20	134.00	134.00	133.90	6
2025-03-07	133.00	133.00	133.00	133.00	132.90	14
2025-03-05	137.60	138.20	136.40	136.60	136.50	117
2025-03-04	138.20	138.20	137.80	137.80	137.70	3
2025-03-03	139.60	139.60	137.80	137.80	137.70	2
2025-02-28	138.00	138.00	138.00	138.00	137.90	1
2025-02-27	139.60	139.60	137.20	137.20	137.10	26
2025-02-26	137.00	137.60	137.00	137.60	137.50	1
2025-02-25	136.80	136.80	136.80	136.80	136.70	2
2025-02-24	136.60	136.60	136.60	136.60	136.50	52
2025-02-21	135.40	135.40	135.20	135.20	135.10	26
2025-02-20	134.80	134.80	134.00	134.00	133.90	111
2025-02-19	135.00	136.60	135.00	135.00	134.90	183
2025-02-18	136.20	136.20	136.20	136.20	136.10	7
2025-02-13	136.40	136.40	136.00	136.00	135.90	89
2025-02-11	136.20	136.20	136.20	136.20	136.10	25
2025-02-10	138.60	138.60	138.60	138.60	138.50	34
2025-02-07	137.40	137.40	136.80	136.80	136.70	53
2025-02-06	136.80	136.80	136.80	136.80	136.70	31
2025-02-05	136.40	136.40	136.40	136.40	136.30	3
2025-02-03	138.00	138.00	137.40	137.40	137.30	141
2025-01-31	137.00	137.00	136.20	136.20	136.10	139
2025-01-30	139.40	139.40	137.60	137.60	137.50	243
2025-01-29	139.80	140.40	139.80	139.90	139.79	237
2025-01-28	137.00	139.40	136.40	139.40	139.29	448
2025-01-24	135.40	135.80	135.40	135.80	135.70	15
2025-01-23	135.02	135.02	135.02	135.02	134.92	1,331
2025-01-21	135.80	135.80	134.60	135.20	135.10	44
2025-01-20	135.60	135.60	135.40	135.60	135.50	66
2025-01-17	132.20	133.00	132.20	133.00	132.90	88
2025-01-15	131.80	132.40	131.60	132.40	132.30	198
2025-01-13	131.80	132.20	131.80	132.20	132.10	23
2025-01-10	131.00	131.40	130.80	131.40	131.30	115
2025-01-09	129.20	129.40	129.00	129.40	129.30	144
2025-01-07	128.80	128.80	128.40	128.40	128.30	10
2025-01-03	128.40	128.40	127.40	127.80	127.70	238

← NewerPage 7 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.