Intershop Holding AG (0R6M.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:31PM BST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 56 |
| 09 Sept 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 3 |
| 06 Sept 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 2 |
| 05 Sept 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 5 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 12 |
| 02 Sept 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 181 |
| 30 Aug 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 11 |
| 29 Aug 2024 | - | - | - | - | - | - |
| 28 Aug 2024 | 122.20 | 123.80 | 122.20 | 122.80 | 122.80 | 40 |
| 27 Aug 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 23 Aug 2024 | - | - | - | - | - | - |
| 22 Aug 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 90 |
| 21 Aug 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 6 |
| 20 Aug 2024 | 119.00 | 120.20 | 119.00 | 120.20 | 120.20 | 33 |
| 19 Aug 2024 | 117.40 | 117.80 | 117.40 | 117.40 | 117.40 | 59 |
| 16 Aug 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 12 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 116.80 | 118.00 | 116.80 | 118.00 | 118.00 | 1,076 |
| 13 Aug 2024 | - | - | - | - | - | - |
| 12 Aug 2024 | 118.80 | 118.80 | 117.40 | 117.40 | 117.40 | 51 |
| 09 Aug 2024 | 118.00 | 118.60 | 117.80 | 117.80 | 117.80 | 153 |
| 08 Aug 2024 | 116.00 | 116.00 | 115.68 | 115.68 | 115.68 | 63 |
| 07 Aug 2024 | 118.80 | 118.80 | 118.00 | 118.00 | 118.00 | 13 |
| 06 Aug 2024 | 115.60 | 116.20 | 115.60 | 116.20 | 116.20 | 121 |
| 05 Aug 2024 | 116.40 | 116.40 | 115.20 | 115.20 | 115.20 | 54 |
| 02 Aug 2024 | 115.40 | 117.60 | 115.40 | 117.40 | 117.40 | 251 |
| 01 Aug 2024 | - | - | - | - | - | - |
| 31 July 2024 | 118.00 | 118.00 | 117.60 | 117.60 | 117.60 | 133 |
| 30 July 2024 | 119.80 | 119.80 | 117.40 | 118.20 | 118.20 | 112 |
| 29 July 2024 | 119.80 | 119.80 | 119.00 | 119.00 | 119.00 | 51 |
| 26 July 2024 | 120.00 | 120.00 | 119.40 | 119.40 | 119.40 | 30 |
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | 118.80 | 120.40 | 118.80 | 120.40 | 120.40 | 59 |
| 23 July 2024 | - | - | - | - | - | - |
| 22 July 2024 | 120.40 | 120.40 | 119.80 | 119.80 | 119.80 | 25 |
| 19 July 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 4 |
| 18 July 2024 | 123.40 | 123.40 | 121.00 | 121.20 | 121.20 | 35 |
| 17 July 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 49 |
| 16 July 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 14 |
| 15 July 2024 | - | - | - | - | - | - |
| 12 July 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 62 |
| 11 July 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 4 |
| 10 July 2024 | 121.00 | 121.80 | 121.00 | 121.60 | 121.60 | 19 |
| 09 July 2024 | 120.60 | 120.80 | 120.60 | 120.80 | 120.80 | 28 |
| 08 July 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 3,102 |
| 05 July 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 148 |
| 04 July 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 3 |
| 03 July 2024 | 119.40 | 119.40 | 119.20 | 119.20 | 119.20 | 30 |
| 02 July 2024 | 117.20 | 118.80 | 117.20 | 118.80 | 118.80 | 341 |
| 01 July 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 6 |
| 28 June 2024 | 118.00 | 119.00 | 117.20 | 119.00 | 119.00 | 99 |
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 17 |
| 25 June 2024 | 117.80 | 117.80 | 117.00 | 117.40 | 117.40 | 80 |
| 24 June 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 17 |
| 21 June 2024 | 117.00 | 117.00 | 116.40 | 116.40 | 116.40 | 1,746 |
| 20 June 2024 | 115.20 | 117.20 | 115.20 | 116.00 | 116.00 | 154 |
| 19 June 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 18 June 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 137 |
| 17 June 2024 | 114.40 | 115.80 | 114.40 | 115.00 | 115.00 | 670 |
| 14 June 2024 | 113.00 | 114.60 | 113.00 | 114.60 | 114.60 | 36 |
| 13 June 2024 | 116.80 | 116.80 | 115.80 | 115.80 | 115.80 | 101 |
| 12 June 2024 | 117.20 | 117.20 | 115.80 | 116.00 | 116.00 | 79 |
| 11 June 2024 | 118.80 | 118.80 | 117.12 | 117.12 | 117.12 | 824 |
| 10 June 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 12 |
| 07 June 2024 | 118.60 | 119.20 | 118.60 | 119.20 | 119.20 | 61 |
| 06 June 2024 | 120.00 | 120.00 | 119.80 | 119.80 | 119.80 | 14 |
| 05 June 2024 | 120.20 | 120.20 | 119.40 | 119.80 | 119.80 | 125 |
| 04 June 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 30 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 30 May 2024 | 121.60 | 121.60 | 121.20 | 121.20 | 121.20 | 58 |
| 29 May 2024 | 122.40 | 122.40 | 121.60 | 121.60 | 121.60 | 40 |
| 28 May 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 24 May 2024 | 124.00 | 124.80 | 124.00 | 124.80 | 124.80 | 1 |
| 23 May 2024 | 125.00 | 125.00 | 124.20 | 125.00 | 125.00 | 148 |
| 22 May 2024 | 124.60 | 124.80 | 124.40 | 124.40 | 124.40 | 130 |
| 21 May 2024 | 124.00 | 124.40 | 123.80 | 124.40 | 124.40 | 31 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 16 May 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
| 15 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
| 14 May 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 13 May 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 16 |
| 10 May 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 8 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 121.40 | 121.80 | 121.40 | 121.80 | 121.80 | 43 |
| 07 May 2024 | 121.40 | 121.40 | 119.60 | 119.60 | 119.60 | 149 |
| 03 May 2024 | 123.20 | 123.20 | 122.00 | 122.00 | 122.00 | 24 |
| 02 May 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 124.00 | 124.00 | 123.40 | 123.40 | 123.40 | 306 |
| 29 Apr 2024 | 124.40 | 124.40 | 123.67 | 123.67 | 123.67 | 1,694 |
| 26 Apr 2024 | 124.00 | 124.00 | 123.60 | 123.60 | 123.60 | 3,791 |
| 25 Apr 2024 | 124.20 | 124.20 | 123.20 | 123.26 | 123.26 | 436 |
| 24 Apr 2024 | 124.00 | 124.00 | 123.20 | 123.80 | 123.80 | 1,011 |
| 23 Apr 2024 | 124.20 | 124.20 | 123.70 | 123.70 | 123.70 | 10 |
| 22 Apr 2024 | 124.80 | 124.80 | 123.20 | 123.26 | 123.26 | 901 |
| 19 Apr 2024 | 124.00 | 124.60 | 123.94 | 123.94 | 123.94 | 115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.