Canada markets close in 6 hours 2 minutes

Intershop Holding AG (0R6M.L)

LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
124.00+0.60 (+0.49%)
As of 08:06AM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024124.00124.00124.00124.00124.00-
May 01, 2024------
Apr 30, 2024124.00124.00123.40123.40123.40306
Apr 29, 2024124.40124.40123.67123.67123.671,694
Apr 26, 2024124.00124.00123.60123.60123.603,791
Apr 25, 2024124.20124.20123.20123.26123.26436
Apr 24, 2024124.00124.00123.20123.80123.801,011
Apr 23, 2024124.20124.20123.70123.70123.7010
Apr 22, 2024124.80124.80123.20123.26123.26901
Apr 19, 2024124.00124.60123.94123.94123.94115
Apr 18, 2024124.00124.00123.00123.00123.00528
Apr 17, 2024124.00124.00122.40122.98122.98249
Apr 16, 2024123.20124.20123.20124.00124.00988
Apr 15, 2024123.40123.40122.80123.19123.19458
Apr 12, 2024122.33122.33122.32122.32122.3240
Apr 11, 2024124.07124.85123.60123.69123.69218
Apr 10, 2024125.00125.00123.60123.60123.60-
Apr 10, 20245:1 Stock Split
Apr 09, 2024------
Apr 08, 2024------
Apr 05, 2024------
Apr 04, 2024124.80124.80124.80124.80124.80-
Apr 03, 2024124.20124.40124.00124.11124.1121,050
Apr 02, 2024125.00125.00123.99123.99123.991,775
Apr 02, 202427.5 Dividend
Mar 28, 2024129.00129.60129.00129.60102.10140
Mar 27, 2024128.80128.80128.43128.43101.1850
Mar 26, 2024128.00128.23128.00128.20101.00395
Mar 25, 2024128.20128.20127.61128.00100.84105
Mar 22, 2024128.00128.00127.24127.62100.54695
Mar 21, 2024127.00127.00126.99126.99100.0410
Mar 20, 2024127.20127.20126.00126.0199.27140
Mar 19, 2024127.40127.40126.19126.2099.4280
Mar 18, 2024125.80126.00125.80126.0099.26175
Mar 15, 2024127.00127.00125.00126.3399.5370
Mar 14, 2024126.80126.80125.94126.0099.26170
Mar 13, 2024126.00126.40126.00126.2199.43235
Mar 12, 2024126.80126.80124.79124.7998.31100
Mar 11, 2024127.00127.00125.80126.2099.42245
Mar 08, 2024125.60125.80125.05125.0598.52290
Mar 07, 2024124.80125.00124.80125.0098.48105
Mar 06, 2024124.20124.80124.20124.2097.85505
Mar 05, 2024123.40124.38123.40123.9897.68655
Mar 04, 2024123.80124.00123.00123.0096.90345
Mar 01, 2024123.60123.60123.20123.2097.06535
Feb 29, 2024123.40123.40122.99123.0096.90165
Feb 28, 2024123.40123.40123.20123.2197.07210
Feb 27, 2024121.80123.60121.80123.6097.37130
Feb 26, 2024122.00122.00121.60121.6095.80405
Feb 23, 2024122.00122.00121.59121.5995.7985
Feb 22, 2024122.00122.00121.60122.0096.11625
Feb 21, 2024122.20122.20121.76121.7695.92245
Feb 20, 2024122.80122.80122.00122.0096.1130
Feb 19, 2024122.80123.00122.60122.6096.5915
Feb 16, 2024123.00123.00123.00123.0096.90-
Feb 15, 2024122.60123.00122.60123.0096.90505
Feb 14, 2024121.80122.41121.80122.4196.44285
Feb 13, 2024122.20122.20121.60122.2096.2755
Feb 12, 2024122.20122.20121.80122.2096.27250
Feb 09, 2024122.00122.60121.60121.6095.80225
Feb 08, 2024122.60122.60122.43122.6096.59360
Feb 07, 2024122.00122.80121.96122.8096.74420
Feb 06, 2024122.20122.80122.20122.8096.74255
Feb 05, 2024122.80123.01122.38122.4096.43615
Feb 02, 2024123.00123.00122.98122.9896.88405
Feb 01, 2024124.40124.40122.88123.0096.90220
Jan 31, 2024125.00125.00123.80124.0097.69815
Jan 30, 2024125.00125.00124.00124.0097.6955
Jan 29, 2024125.00125.00125.00125.0098.48560
Jan 26, 2024125.00125.00125.00125.0098.48-
Jan 25, 2024124.80125.20124.60124.6098.16135
Jan 24, 2024124.60124.60124.00124.2097.8550
Jan 23, 2024124.60124.60124.19124.1997.84780
Jan 22, 2024124.40124.80124.40124.7998.3130
Jan 19, 2024123.20123.80123.07123.8097.53295
Jan 18, 2024122.60123.00122.56122.9996.891,285
Jan 17, 2024121.40122.60120.80120.8095.17880
Jan 16, 2024121.20121.80120.40120.4094.85350
Jan 15, 2024121.60121.60120.40120.8095.17395
Jan 12, 2024121.40121.40120.00120.8095.17125
Jan 11, 2024122.00122.00120.20121.4095.64190
Jan 10, 2024121.00121.20120.60121.1995.47165
Jan 09, 2024121.80121.80120.20120.4094.851,775
Jan 08, 2024120.80121.20120.20121.1995.48180
Jan 05, 2024120.60120.60119.60120.4094.85385
Jan 04, 2024121.60121.60120.00120.0094.54250
Jan 03, 2024123.40123.40121.20122.2196.28130
Jan 02, 2024------
Dec 29, 2023124.20124.20123.00123.2097.06135
Dec 28, 2023123.40124.20123.34123.3497.171,035
Dec 27, 2023124.00124.40123.60123.8097.53160
Dec 22, 2023123.60124.40123.60124.4098.00335
Dec 21, 2023123.40123.60123.15123.6097.37435
Dec 20, 2023122.20123.21122.20123.2197.07140
Dec 19, 2023122.00122.00121.60122.0096.11530
Dec 18, 2023121.80122.00121.20121.9996.11650
Dec 15, 2023123.00123.00121.80122.2096.272,380
Dec 14, 2023121.40123.40121.40121.4095.64750
Dec 13, 2023121.20121.80120.80120.8095.17725
Dec 12, 2023121.00121.00120.00120.8095.17215
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...