Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 127.20 | 127.71 | 127.00 | 127.71 | 127.62 | 1,146 |
| 2024-12-23 | 128.00 | 128.00 | 128.00 | 128.00 | 127.90 | 1 |
| 2024-12-20 | 127.60 | 127.60 | 127.60 | 127.60 | 127.50 | 231 |
| 2024-12-19 | 127.20 | 127.20 | 127.20 | 127.20 | 127.10 | 12 |
| 2024-12-18 | 127.20 | 127.40 | 127.20 | 127.40 | 127.30 | 9 |
| 2024-12-17 | 128.20 | 128.20 | 128.20 | 128.20 | 128.10 | 13 |
| 2024-12-16 | 127.80 | 127.80 | 127.80 | 127.80 | 127.70 | 82 |
| 2024-12-12 | 127.20 | 127.20 | 127.20 | 127.20 | 127.10 | 7 |
| 2024-12-11 | 127.20 | 127.20 | 127.20 | 127.20 | 127.10 | 19 |
| 2024-12-10 | 126.40 | 126.40 | 126.40 | 126.40 | 126.30 | 1 |
| 2024-12-09 | 127.00 | 127.00 | 126.60 | 126.60 | 126.50 | 2 |
| 2024-12-05 | 126.60 | 127.20 | 126.60 | 127.20 | 127.10 | 20 |
| 2024-12-03 | 122.00 | 123.80 | 122.00 | 123.80 | 123.71 | 14 |
| 2024-12-02 | 124.40 | 124.40 | 123.40 | 123.40 | 123.31 | 10 |
| 2024-11-29 | 123.40 | 123.80 | 123.40 | 123.80 | 123.71 | 15 |
| 2024-11-28 | 123.00 | 123.00 | 122.60 | 123.00 | 122.91 | 69 |
| 2024-11-27 | 122.20 | 122.60 | 122.20 | 122.60 | 122.51 | 2 |
| 2024-11-26 | 121.40 | 121.60 | 121.40 | 121.40 | 121.31 | 148 |
| 2024-11-25 | 124.00 | 124.00 | 122.80 | 122.80 | 122.71 | 23 |
| 2024-11-22 | 121.60 | 123.00 | 121.40 | 123.00 | 122.91 | 245 |
| 2024-11-21 | 121.40 | 122.40 | 121.40 | 122.40 | 122.31 | 17 |
| 2024-11-20 | 122.00 | 122.00 | 122.00 | 122.00 | 121.91 | 46 |
| 2024-11-19 | 119.80 | 120.80 | 119.80 | 120.80 | 120.71 | 50 |
| 2024-11-18 | 120.00 | 120.00 | 120.00 | 120.00 | 119.91 | 3 |
| 2024-11-15 | 120.20 | 120.20 | 120.20 | 120.20 | 120.11 | 20 |
| 2024-11-14 | 121.20 | 121.20 | 120.40 | 120.40 | 120.31 | 25 |
| 2024-11-13 | 120.63 | 120.63 | 120.63 | 120.63 | 120.54 | 435 |
| 2024-11-12 | 121.40 | 121.40 | 121.40 | 121.40 | 121.31 | 21 |
| 2024-11-11 | 124.00 | 124.00 | 120.20 | 120.20 | 120.11 | 8 |
| 2024-11-08 | 120.40 | 120.40 | 120.20 | 120.20 | 120.11 | 9 |
| 2024-11-01 | 121.40 | 121.40 | 121.40 | 121.40 | 121.31 | 10 |
| 2024-10-29 | 123.00 | 123.00 | 122.60 | 122.60 | 122.51 | 7 |
| 2024-10-28 | 122.00 | 122.00 | 121.80 | 121.80 | 121.71 | 16 |
| 2024-10-25 | 122.80 | 122.80 | 122.00 | 122.00 | 121.91 | 15 |
| 2024-10-24 | 122.20 | 122.20 | 122.00 | 122.00 | 121.91 | 168 |
| 2024-10-22 | 123.80 | 123.80 | 123.80 | 123.80 | 123.71 | 2 |
| 2024-10-18 | 124.20 | 124.20 | 124.20 | 124.20 | 124.11 | 4 |
| 2024-10-17 | 124.00 | 124.03 | 124.00 | 124.03 | 123.93 | 263 |
| 2024-10-16 | 122.00 | 123.60 | 122.00 | 123.60 | 123.51 | 202 |
| 2024-10-10 | 123.20 | 123.20 | 121.50 | 121.50 | 121.41 | 50 |
| 2024-10-07 | 122.20 | 122.20 | 121.80 | 122.00 | 121.91 | 150 |
| 2024-10-04 | 120.80 | 121.60 | 120.80 | 121.40 | 121.31 | 81 |
| 2024-10-03 | 120.60 | 120.60 | 120.60 | 120.60 | 120.51 | 1 |
| 2024-10-01 | 119.80 | 119.80 | 119.80 | 119.80 | 119.71 | 3 |
| 2024-09-30 | 120.00 | 120.00 | 119.60 | 119.60 | 119.51 | 183 |
| 2024-09-27 | 120.00 | 121.00 | 120.00 | 121.00 | 120.91 | 4 |
| 2024-09-25 | 122.00 | 122.00 | 121.80 | 122.00 | 121.91 | 85 |
| 2024-09-20 | 122.00 | 122.00 | 122.00 | 122.00 | 121.91 | 6 |
| 2024-09-17 | 124.00 | 124.00 | 123.00 | 123.00 | 122.91 | 213 |
| 2024-09-16 | 122.60 | 122.60 | 122.60 | 122.60 | 122.51 | 13 |
| 2024-09-13 | 123.00 | 123.40 | 123.00 | 123.40 | 123.31 | 110 |
| 2024-09-12 | 122.80 | 122.80 | 122.40 | 122.40 | 122.31 | 66 |
| 2024-09-10 | 122.20 | 122.20 | 122.20 | 122.20 | 122.11 | 56 |
| 2024-09-09 | 121.80 | 121.80 | 121.80 | 121.80 | 121.71 | 3 |
| 2024-09-06 | 122.20 | 122.20 | 122.20 | 122.20 | 122.11 | 2 |
| 2024-09-05 | 121.80 | 121.80 | 121.80 | 121.80 | 121.71 | 5 |
| 2024-09-04 | 121.40 | 122.00 | 121.40 | 121.80 | 121.71 | 29 |
| 2024-09-03 | 122.60 | 122.60 | 122.60 | 122.60 | 122.51 | 12 |
| 2024-09-02 | 123.40 | 123.40 | 123.40 | 123.40 | 123.31 | 181 |
| 2024-08-30 | 123.80 | 123.80 | 123.80 | 123.80 | 123.71 | 11 |
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.