Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 153.40 | 153.40 | 152.40 | 152.40 | 152.40 | 3 |
| 2026-10-22 | 152.00 | 152.80 | 152.00 | 152.80 | 152.80 | 8 |
| 2026-10-21 | 152.80 | 154.00 | 152.80 | 154.00 | 154.00 | 93 |
| 2026-10-20 | 152.80 | 153.40 | 152.80 | 153.40 | 153.40 | 1 |
| 2026-10-19 | 154.40 | 154.40 | 152.40 | 152.40 | 152.40 | 2 |
| 2026-10-16 | 152.40 | 153.60 | 152.40 | 153.00 | 153.00 | 1,842 |
| 2026-10-15 | 153.20 | 154.00 | 152.80 | 153.20 | 153.20 | 39 |
| 2026-10-14 | 151.80 | 152.00 | 151.80 | 152.00 | 152.00 | 2 |
| 2026-10-13 | 153.00 | 153.40 | 152.40 | 153.20 | 153.20 | 23 |
| 2026-10-12 | 153.00 | 153.10 | 152.40 | 152.40 | 152.40 | 4 |
| 2026-10-09 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 200 |
| 2026-10-08 | 153.40 | 154.20 | 153.40 | 154.00 | 154.00 | 4,529 |
| 2026-10-06 | 153.70 | 153.90 | 152.20 | 152.60 | 152.60 | 61 |
| 2026-10-05 | 152.60 | 152.80 | 152.60 | 152.80 | 152.80 | 1,784 |
| 2026-10-02 | 152.60 | 152.80 | 151.60 | 152.40 | 152.40 | 363 |
| 2026-10-01 | 152.60 | 152.60 | 151.80 | 152.20 | 152.20 | 354 |
| 2026-09-30 | 155.80 | 155.80 | 155.10 | 155.20 | 155.20 | 36 |
| 2026-09-29 | 159.20 | 159.60 | 156.40 | 156.40 | 156.40 | 4,697 |
| 2026-09-28 | 160.60 | 161.20 | 159.60 | 160.60 | 160.60 | 13,041 |
| 2026-09-25 | 160.60 | 162.20 | 160.40 | 160.80 | 160.80 | 135 |
| 2026-09-24 | 160.80 | 161.00 | 160.70 | 160.80 | 160.80 | 117 |
| 2026-09-23 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 1 |
| 2026-09-22 | 161.40 | 161.80 | 161.00 | 161.50 | 161.50 | 1,837 |
| 2026-09-21 | 161.30 | 162.20 | 161.30 | 162.20 | 162.20 | 780 |
| 2026-09-18 | 161.10 | 161.40 | 159.60 | 160.60 | 160.60 | 366 |
| 2026-09-17 | 159.60 | 160.60 | 159.60 | 160.00 | 160.00 | 198 |
| 2026-09-16 | 160.40 | 160.40 | 159.40 | 159.71 | 159.71 | 373 |
| 2026-09-15 | 158.00 | 159.90 | 157.40 | 158.02 | 158.02 | 255 |
| 2026-09-14 | 158.50 | 158.50 | 158.10 | 158.18 | 158.18 | 381 |
| 2026-09-11 | 158.20 | 159.80 | 158.20 | 158.60 | 158.60 | 536 |
| 2026-09-10 | 157.40 | 159.20 | 156.60 | 157.80 | 157.80 | 10,711 |
| 2026-09-09 | 159.40 | 159.40 | 157.60 | 158.20 | 158.20 | 1,453 |
| 2026-09-08 | 160.00 | 161.20 | 159.98 | 160.25 | 160.25 | 1,154 |
| 2026-09-07 | 160.40 | 160.40 | 159.58 | 159.99 | 159.99 | 151 |
| 2026-09-04 | 159.60 | 159.60 | 159.00 | 159.45 | 159.45 | 294 |
| 2026-09-03 | 159.40 | 159.60 | 158.60 | 159.40 | 159.40 | 443 |
| 2026-09-02 | 158.40 | 158.80 | 157.98 | 157.98 | 157.98 | 2,695 |
| 2026-09-01 | 159.00 | 159.00 | 158.34 | 158.39 | 158.39 | 1,053 |
| 2026-08-31 | 162.00 | 162.00 | 158.80 | 159.62 | 159.62 | 2,695 |
| 2026-08-28 | 161.00 | 161.00 | 159.80 | 159.80 | 159.80 | 43 |
| 2026-08-27 | 159.60 | 160.99 | 159.60 | 160.31 | 160.31 | 1,292 |
| 2026-08-26 | 159.40 | 161.30 | 157.60 | 160.17 | 160.17 | 2,778 |
| 2026-08-25 | 162.40 | 163.60 | 161.20 | 163.60 | 163.60 | 967 |
| 2026-08-24 | 163.00 | 163.40 | 161.40 | 161.40 | 161.40 | 264 |
| 2026-08-21 | 162.80 | 163.10 | 162.80 | 162.85 | 162.85 | 155 |
| 2026-08-20 | 163.70 | 163.70 | 162.60 | 163.28 | 163.28 | 1,373 |
| 2026-08-19 | 160.80 | 160.90 | 160.20 | 160.80 | 160.80 | 82 |
| 2026-08-18 | 163.80 | 165.00 | 162.80 | 162.80 | 162.80 | 1,188 |
| 2026-08-17 | 167.00 | 167.00 | 165.00 | 165.90 | 165.90 | 874 |
| 2026-08-14 | 166.60 | 167.60 | 166.58 | 167.35 | 167.35 | 521 |
| 2026-08-13 | 167.20 | 168.20 | 167.18 | 167.60 | 167.60 | 220 |
| 2026-08-12 | 167.00 | 167.40 | 166.60 | 166.60 | 166.60 | 1,391 |
| 2026-08-11 | 167.40 | 167.80 | 166.58 | 166.60 | 166.60 | 280 |
| 2026-08-10 | 169.00 | 169.00 | 167.39 | 167.39 | 167.39 | 601 |
| 2026-08-07 | 168.60 | 170.20 | 168.58 | 168.60 | 168.60 | 424 |
| 2026-08-06 | 169.40 | 169.40 | 168.37 | 169.20 | 169.20 | 282 |
| 2026-08-05 | 168.60 | 168.80 | 167.20 | 168.21 | 168.21 | 1,028 |
| 2026-08-04 | 169.80 | 170.00 | 168.00 | 168.00 | 168.00 | 448 |
| 2026-08-03 | 172.80 | 173.00 | 165.60 | 169.40 | 169.40 | 1,158 |
| 2026-07-31 | 176.40 | 176.40 | 172.20 | 172.20 | 172.20 | 1,071 |
Page 1 of 20 · 1,156 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.