Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	122.20	123.80	122.20	122.80	122.71	40
2024-08-22	120.40	120.40	120.40	120.40	120.31	90
2024-08-21	118.80	118.80	118.80	118.80	118.71	6
2024-08-20	119.00	120.20	119.00	120.20	120.11	33
2024-08-19	117.40	117.80	117.40	117.40	117.31	59
2024-08-16	118.20	118.20	118.20	118.20	118.11	12
2024-08-14	116.80	118.00	116.80	118.00	117.91	1,076
2024-08-12	118.80	118.80	117.40	117.40	117.31	51
2024-08-09	118.00	118.60	117.80	117.80	117.71	153
2024-08-08	116.00	116.00	115.68	115.68	115.60	63
2024-08-07	118.80	118.80	118.00	118.00	117.91	13
2024-08-06	115.60	116.20	115.60	116.20	116.11	121
2024-08-05	116.40	116.40	115.20	115.20	115.11	54
2024-08-02	115.40	117.60	115.40	117.40	117.31	251
2024-07-31	118.00	118.00	117.60	117.60	117.51	133
2024-07-30	119.80	119.80	117.40	118.20	118.11	112
2024-07-29	119.80	119.80	119.00	119.00	118.91	51
2024-07-26	120.00	120.00	119.40	119.40	119.31	30
2024-07-24	118.80	120.40	118.80	120.40	120.31	59
2024-07-22	120.40	120.40	119.80	119.80	119.71	25
2024-07-19	120.60	120.60	120.60	120.60	120.51	4
2024-07-18	123.40	123.40	121.00	121.20	121.11	35
2024-07-17	121.20	121.20	121.20	121.20	121.11	49
2024-07-16	122.60	122.60	122.60	122.60	122.51	14
2024-07-12	122.00	122.00	122.00	122.00	121.91	62
2024-07-11	122.60	122.60	122.60	122.60	122.51	4
2024-07-10	121.00	121.80	121.00	121.60	121.51	19
2024-07-09	120.60	120.80	120.60	120.80	120.71	28
2024-07-08	120.80	120.80	120.80	120.80	120.71	3,102
2024-07-05	120.00	120.00	120.00	120.00	119.91	148
2024-07-04	119.80	119.80	119.80	119.80	119.71	3
2024-07-03	119.40	119.40	119.20	119.20	119.11	30
2024-07-02	117.20	118.80	117.20	118.80	118.71	341
2024-07-01	122.60	122.60	122.60	122.60	122.51	6
2024-06-28	118.00	119.00	117.20	119.00	118.91	99
2024-06-26	118.20	118.20	118.20	118.20	118.11	17
2024-06-25	117.80	117.80	117.00	117.40	117.31	80
2024-06-24	117.00	117.00	117.00	117.00	116.91	17
2024-06-21	117.00	117.00	116.40	116.40	116.31	1,746
2024-06-20	115.20	117.20	115.20	116.00	115.91	154
2024-06-18	115.00	115.00	115.00	115.00	114.91	137
2024-06-17	114.40	115.80	114.40	115.00	114.91	670
2024-06-14	113.00	114.60	113.00	114.60	114.51	36
2024-06-13	116.80	116.80	115.80	115.80	115.71	101
2024-06-12	117.20	117.20	115.80	116.00	115.91	79
2024-06-11	118.80	118.80	117.12	117.12	117.03	824
2024-06-10	119.60	119.60	119.60	119.60	119.51	12
2024-06-07	118.60	119.20	118.60	119.20	119.11	61
2024-06-06	120.00	120.00	119.80	119.80	119.71	14
2024-06-05	120.20	120.20	119.40	119.80	119.71	125
2024-06-04	120.20	120.20	120.20	120.20	120.11	30
2024-05-30	121.60	121.60	121.20	121.20	121.11	58
2024-05-29	122.40	122.40	121.60	121.60	121.51	40
2024-05-24	124.00	124.80	124.00	124.80	124.71	1
2024-05-23	125.00	125.00	124.20	125.00	124.91	148
2024-05-22	124.60	124.80	124.40	124.40	124.31	130
2024-05-21	124.00	124.40	123.80	124.40	124.31	31
2024-05-13	123.40	123.40	123.40	123.40	123.31	16
2024-05-10	122.20	122.20	122.20	122.20	122.11	8
2024-05-08	121.40	121.80	121.40	121.80	121.71	43

← NewerPage 9 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.