Intershop Holding AG (ISN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
As of 05:31PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 121.40 | 121.40 | 118.60 | 120.60 | 120.60 | 10,469 |
| May 06, 2024 | 121.60 | 122.40 | 121.00 | 121.40 | 121.40 | 4,698 |
| May 03, 2024 | 123.40 | 123.40 | 121.40 | 121.40 | 121.40 | 5,776 |
| May 02, 2024 | 123.20 | 123.60 | 121.80 | 121.80 | 121.80 | 11,197 |
| Apr 30, 2024 | 124.00 | 124.00 | 123.20 | 123.40 | 123.40 | 12,701 |
| Apr 29, 2024 | 124.40 | 124.40 | 123.40 | 123.60 | 123.60 | 21,349 |
| Apr 26, 2024 | 123.60 | 124.00 | 123.40 | 123.60 | 123.60 | 13,299 |
| Apr 25, 2024 | 124.00 | 124.00 | 123.00 | 123.20 | 123.20 | 8,632 |
| Apr 24, 2024 | 123.40 | 124.20 | 123.20 | 123.20 | 123.20 | 9,858 |
| Apr 23, 2024 | 124.20 | 124.20 | 123.20 | 123.60 | 123.60 | 4,157 |
| Apr 22, 2024 | 124.60 | 124.60 | 123.20 | 123.20 | 123.20 | 6,485 |
| Apr 19, 2024 | 123.20 | 125.00 | 123.20 | 124.60 | 124.60 | 3,453 |
| Apr 18, 2024 | 123.00 | 123.80 | 122.60 | 123.80 | 123.80 | 4,781 |
| Apr 17, 2024 | 123.00 | 123.40 | 122.40 | 123.00 | 123.00 | 2,058 |
| Apr 16, 2024 | 123.00 | 124.40 | 123.00 | 123.20 | 123.20 | 10,039 |
| Apr 15, 2024 | 122.00 | 123.40 | 121.80 | 123.20 | 123.20 | 4,303 |
| Apr 12, 2024 | 123.40 | 123.40 | 121.20 | 122.60 | 122.60 | 5,981 |
| Apr 11, 2024 | 125.00 | 125.00 | 123.60 | 123.60 | 123.60 | 3,621 |
| Apr 10, 2024 | 124.40 | 125.00 | 122.40 | 123.80 | 123.80 | 4,164 |
| Apr 10, 2024 | 5:1 Stock Split | |||||
| Apr 09, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| Apr 08, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Apr 05, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| Apr 04, 2024 | 123.60 | 125.00 | 123.60 | 124.20 | 124.20 | 2,155 |
| Apr 03, 2024 | 124.20 | 125.00 | 123.40 | 124.20 | 124.20 | 5,180 |
| Apr 02, 2024 | 124.80 | 124.80 | 124.00 | 124.00 | 124.00 | 9,965 |
| Apr 02, 2024 | 5.5 Dividend | |||||
| Mar 28, 2024 | 128.80 | 130.20 | 128.00 | 129.60 | 124.10 | 13,410 |
| Mar 27, 2024 | 128.00 | 129.00 | 128.00 | 128.40 | 122.95 | 3,150 |
| Mar 26, 2024 | 127.80 | 128.80 | 127.60 | 128.20 | 122.76 | 4,495 |
| Mar 25, 2024 | 127.00 | 128.20 | 126.60 | 128.00 | 122.57 | 7,080 |
| Mar 22, 2024 | 128.00 | 128.00 | 127.00 | 128.00 | 122.57 | 7,830 |
| Mar 21, 2024 | 126.20 | 127.20 | 126.00 | 127.00 | 121.61 | 8,815 |
| Mar 20, 2024 | 126.00 | 127.00 | 126.00 | 126.00 | 120.65 | 2,505 |
| Mar 19, 2024 | 126.00 | 126.60 | 126.00 | 126.20 | 120.84 | 6,020 |
| Mar 18, 2024 | 125.00 | 126.20 | 125.00 | 126.00 | 120.65 | 3,370 |
| Mar 15, 2024 | 127.00 | 128.00 | 125.00 | 125.00 | 119.70 | 20,405 |
| Mar 14, 2024 | 126.00 | 126.20 | 125.40 | 126.00 | 120.65 | 4,655 |
| Mar 13, 2024 | 125.80 | 126.40 | 125.60 | 126.40 | 121.04 | 5,760 |
| Mar 12, 2024 | 126.40 | 126.40 | 124.20 | 125.60 | 120.27 | 7,875 |
| Mar 11, 2024 | 126.20 | 127.20 | 125.80 | 126.20 | 120.84 | 3,235 |
| Mar 08, 2024 | 124.80 | 125.80 | 124.80 | 125.80 | 120.46 | 1,670 |
| Mar 07, 2024 | 124.80 | 126.20 | 124.00 | 125.00 | 119.70 | 12,995 |
| Mar 06, 2024 | 123.60 | 125.20 | 123.60 | 124.20 | 118.93 | 3,815 |
| Mar 05, 2024 | 123.80 | 124.40 | 123.40 | 123.80 | 118.55 | 5,060 |
| Mar 04, 2024 | 123.20 | 124.00 | 123.00 | 123.00 | 117.78 | 3,850 |
| Mar 01, 2024 | 123.20 | 123.80 | 123.00 | 123.20 | 117.97 | 4,425 |
| Feb 29, 2024 | 123.60 | 123.80 | 122.40 | 123.00 | 117.78 | 16,915 |
| Feb 28, 2024 | 123.00 | 123.40 | 123.00 | 123.20 | 117.97 | 16,030 |
| Feb 27, 2024 | 121.60 | 123.60 | 121.20 | 123.60 | 118.35 | 17,705 |
| Feb 26, 2024 | 121.60 | 122.00 | 121.40 | 121.60 | 116.44 | 3,890 |
| Feb 23, 2024 | 122.40 | 122.40 | 121.40 | 121.60 | 116.44 | 2,395 |
| Feb 22, 2024 | 122.20 | 122.20 | 121.60 | 122.00 | 116.82 | 7,430 |
| Feb 21, 2024 | 122.00 | 122.00 | 121.60 | 122.00 | 116.82 | 3,900 |
| Feb 20, 2024 | 122.80 | 122.80 | 122.00 | 122.00 | 116.82 | 1,405 |
| Feb 19, 2024 | 122.60 | 122.80 | 122.60 | 122.60 | 117.40 | 1,155 |
| Feb 16, 2024 | 122.80 | 123.00 | 122.60 | 123.00 | 117.78 | 2,050 |
| Feb 15, 2024 | 122.40 | 123.00 | 122.40 | 123.00 | 117.78 | 6,395 |
| Feb 14, 2024 | 122.00 | 122.60 | 121.60 | 122.40 | 117.21 | 13,650 |
| Feb 13, 2024 | 122.20 | 122.20 | 121.60 | 121.80 | 116.63 | 2,105 |
| Feb 12, 2024 | 121.60 | 122.20 | 121.60 | 122.20 | 117.01 | 2,865 |
| Feb 09, 2024 | 122.60 | 122.60 | 121.60 | 121.60 | 116.44 | 1,910 |
| Feb 08, 2024 | 122.40 | 122.60 | 122.00 | 122.60 | 117.40 | 2,875 |
| Feb 07, 2024 | 122.00 | 122.80 | 121.60 | 122.80 | 117.59 | 12,480 |
| Feb 06, 2024 | 122.40 | 122.80 | 122.00 | 122.80 | 117.59 | 13,405 |
| Feb 05, 2024 | 122.80 | 123.00 | 122.20 | 122.40 | 117.21 | 4,795 |
| Feb 02, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 117.78 | 3,170 |
| Feb 01, 2024 | 124.80 | 124.80 | 122.20 | 123.00 | 117.78 | 3,290 |
| Jan 31, 2024 | 124.80 | 124.80 | 123.00 | 124.00 | 118.74 | 3,030 |
| Jan 30, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 118.74 | 1,085 |
| Jan 29, 2024 | 125.00 | 125.00 | 124.60 | 125.00 | 119.70 | 1,390 |
| Jan 26, 2024 | 125.00 | 125.20 | 124.20 | 125.00 | 119.70 | 1,860 |
| Jan 25, 2024 | 124.20 | 125.20 | 124.20 | 125.20 | 119.89 | 1,855 |
| Jan 24, 2024 | 124.00 | 125.00 | 123.40 | 124.20 | 118.93 | 4,315 |
| Jan 23, 2024 | 124.20 | 124.60 | 124.00 | 124.20 | 118.93 | 2,770 |
| Jan 22, 2024 | 123.80 | 125.00 | 123.80 | 124.80 | 119.50 | 1,765 |
| Jan 19, 2024 | 123.00 | 123.80 | 123.00 | 123.80 | 118.55 | 5,865 |
| Jan 18, 2024 | 121.80 | 123.20 | 121.80 | 123.00 | 117.78 | 6,225 |
| Jan 17, 2024 | 121.80 | 122.60 | 120.40 | 122.60 | 117.40 | 3,740 |
| Jan 16, 2024 | 120.40 | 122.00 | 120.40 | 121.60 | 116.44 | 1,765 |
| Jan 15, 2024 | 121.40 | 121.40 | 120.60 | 120.80 | 115.67 | 1,565 |
| Jan 12, 2024 | 121.80 | 121.80 | 119.60 | 120.80 | 115.67 | 2,665 |
| Jan 11, 2024 | 121.40 | 121.40 | 120.20 | 120.20 | 115.10 | 2,360 |
| Jan 10, 2024 | 121.00 | 121.20 | 120.60 | 121.20 | 116.06 | 1,775 |
| Jan 09, 2024 | 120.80 | 121.00 | 120.40 | 120.40 | 115.29 | 1,465 |
| Jan 08, 2024 | 120.80 | 121.20 | 120.00 | 121.20 | 116.06 | 3,820 |
| Jan 05, 2024 | 120.80 | 120.80 | 119.60 | 120.40 | 115.29 | 5,725 |
| Jan 04, 2024 | 121.20 | 121.20 | 119.60 | 121.00 | 115.86 | 7,720 |
| Jan 03, 2024 | 123.60 | 123.60 | 120.20 | 120.20 | 115.10 | 3,720 |
| Dec 29, 2023 | 124.20 | 124.20 | 122.80 | 123.00 | 117.78 | 565 |
| Dec 28, 2023 | 124.20 | 124.20 | 122.60 | 123.40 | 118.16 | 2,015 |
| Dec 27, 2023 | 123.00 | 124.40 | 123.00 | 123.80 | 118.55 | 1,435 |
| Dec 22, 2023 | 123.60 | 124.40 | 122.80 | 124.40 | 119.12 | 5,550 |
| Dec 21, 2023 | 123.40 | 123.60 | 122.40 | 123.60 | 118.35 | 3,350 |
| Dec 20, 2023 | 122.00 | 123.20 | 121.20 | 123.20 | 117.97 | 3,035 |
| Dec 19, 2023 | 122.00 | 122.80 | 121.20 | 122.00 | 116.82 | 2,750 |
| Dec 18, 2023 | 121.60 | 122.00 | 121.00 | 122.00 | 116.82 | 3,895 |
| Dec 15, 2023 | 122.20 | 123.00 | 121.40 | 122.20 | 117.01 | 8,160 |
| Dec 14, 2023 | 121.60 | 123.40 | 121.00 | 122.20 | 117.01 | 9,810 |
| Dec 13, 2023 | 121.40 | 122.20 | 120.80 | 120.80 | 115.67 | 7,920 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.