Intershop Holding AG (0R6M.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:09PM BST
Time period:
05 Oct 2022 - 05 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 610.00 | 610.00 | 599.00 | 599.00 | 599.00 | 321 |
| 03 Oct 2023 | 606.00 | 606.00 | 604.00 | 604.69 | 604.69 | 91 |
| 02 Oct 2023 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 25 |
| 29 Sept 2023 | 608.00 | 612.00 | 606.00 | 609.00 | 609.00 | 157 |
| 28 Sept 2023 | 606.00 | 606.00 | 601.56 | 602.00 | 602.00 | 313 |
| 27 Sept 2023 | 606.00 | 610.00 | 602.00 | 610.00 | 610.00 | 115 |
| 26 Sept 2023 | 615.00 | 615.00 | 603.00 | 604.56 | 604.56 | 46 |
| 25 Sept 2023 | 611.00 | 611.00 | 609.00 | 611.00 | 611.00 | 64 |
| 22 Sept 2023 | 612.00 | 614.27 | 610.97 | 611.00 | 611.00 | 83 |
| 21 Sept 2023 | 614.00 | 620.00 | 613.00 | 620.00 | 620.00 | 107 |
| 20 Sept 2023 | 615.00 | 620.00 | 615.00 | 619.00 | 619.00 | 162 |
| 19 Sept 2023 | 617.00 | 617.00 | 615.99 | 617.00 | 617.00 | 40 |
| 18 Sept 2023 | 614.00 | 614.00 | 612.89 | 612.89 | 612.89 | 25 |
| 15 Sept 2023 | 613.00 | 615.00 | 612.00 | 615.00 | 615.00 | 99 |
| 14 Sept 2023 | 618.00 | 618.06 | 615.44 | 615.44 | 615.44 | 23 |
| 13 Sept 2023 | 613.00 | 614.00 | 609.00 | 609.99 | 609.99 | 58 |
| 12 Sept 2023 | 613.00 | 613.91 | 612.00 | 613.91 | 613.91 | 95 |
| 11 Sept 2023 | 613.00 | 613.00 | 609.00 | 613.00 | 613.00 | 23 |
| 08 Sept 2023 | 600.00 | 603.00 | 600.00 | 601.27 | 601.27 | 46 |
| 07 Sept 2023 | 603.00 | 606.00 | 602.00 | 603.54 | 603.54 | 142 |
| 06 Sept 2023 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 21 |
| 05 Sept 2023 | 591.00 | 596.00 | 591.00 | 594.86 | 594.86 | 210 |
| 04 Sept 2023 | 594.00 | 595.00 | 591.18 | 594.94 | 594.94 | 71 |
| 01 Sept 2023 | 596.00 | 596.00 | 590.97 | 591.06 | 591.06 | 58 |
| 31 Aug 2023 | 593.00 | 600.00 | 589.00 | 597.66 | 597.66 | 170 |
| 30 Aug 2023 | 597.00 | 597.00 | 590.00 | 593.06 | 593.06 | 55 |
| 29 Aug 2023 | 600.00 | 600.00 | 597.00 | 598.06 | 598.06 | 58 |
| 25 Aug 2023 | 598.00 | 603.00 | 598.00 | 602.95 | 602.95 | 130 |
| 24 Aug 2023 | 604.00 | 604.00 | 600.00 | 600.00 | 600.00 | 10 |
| 23 Aug 2023 | 603.00 | 605.00 | 603.00 | 605.00 | 605.00 | 20 |
| 22 Aug 2023 | 601.00 | 604.00 | 601.00 | 602.85 | 602.85 | 69 |
| 21 Aug 2023 | 600.00 | 600.00 | 597.00 | 597.99 | 597.99 | 75 |
| 18 Aug 2023 | 602.00 | 602.00 | 598.94 | 598.94 | 598.94 | 11 |
| 17 Aug 2023 | 605.00 | 605.00 | 602.00 | 602.00 | 602.00 | 75 |
| 16 Aug 2023 | 601.00 | 604.97 | 601.00 | 604.97 | 604.97 | 30 |
| 15 Aug 2023 | 602.00 | 603.00 | 601.00 | 601.73 | 601.73 | 53 |
| 14 Aug 2023 | 603.00 | 605.03 | 603.00 | 604.06 | 604.06 | 134 |
| 11 Aug 2023 | 601.00 | 603.01 | 601.00 | 603.01 | 603.01 | 160 |
| 10 Aug 2023 | 600.00 | 602.00 | 600.00 | 601.06 | 601.06 | 161 |
| 09 Aug 2023 | 595.00 | 600.00 | 595.00 | 596.94 | 596.94 | 54 |
| 08 Aug 2023 | 598.00 | 598.00 | 591.00 | 591.56 | 591.56 | 47 |
| 07 Aug 2023 | 592.00 | 595.00 | 591.00 | 591.00 | 591.00 | 16 |
| 04 Aug 2023 | 593.00 | 597.00 | 590.00 | 593.30 | 593.30 | 144 |
| 03 Aug 2023 | 595.00 | 595.00 | 590.00 | 591.73 | 591.73 | 58 |
| 02 Aug 2023 | 599.00 | 601.00 | 596.00 | 596.00 | 596.00 | 44 |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 July 2023 | 597.00 | 603.00 | 596.56 | 596.56 | 596.56 | 917 |
| 28 July 2023 | 599.00 | 599.00 | 597.06 | 597.06 | 597.06 | 12 |
| 27 July 2023 | 594.00 | 598.00 | 594.00 | 598.00 | 598.00 | 2 |
| 26 July 2023 | 594.00 | 597.00 | 593.56 | 596.94 | 596.94 | 19 |
| 25 July 2023 | 599.00 | 600.00 | 596.00 | 598.00 | 598.00 | 17 |
| 24 July 2023 | 599.00 | 599.00 | 598.80 | 598.80 | 598.80 | 19 |
| 21 July 2023 | 599.00 | 600.00 | 598.00 | 598.00 | 598.00 | 8 |
| 20 July 2023 | 599.00 | 599.94 | 599.00 | 599.94 | 599.94 | 11 |
| 19 July 2023 | 599.00 | 600.00 | 597.00 | 599.00 | 599.00 | 25 |
| 18 July 2023 | 595.00 | 595.00 | 593.00 | 593.94 | 593.94 | 13 |
| 17 July 2023 | 594.00 | 598.00 | 593.94 | 593.94 | 593.94 | 17 |
| 14 July 2023 | 598.00 | 600.00 | 597.94 | 597.94 | 597.94 | 54 |
| 13 July 2023 | 600.00 | 600.14 | 599.94 | 599.94 | 599.94 | 66 |
| 12 July 2023 | 599.00 | 600.00 | 597.00 | 597.61 | 597.61 | 60 |
| 11 July 2023 | 595.00 | 598.00 | 593.00 | 594.94 | 594.94 | 52 |
| 10 July 2023 | 599.00 | 599.00 | 597.00 | 598.50 | 598.50 | 48 |
| 07 July 2023 | 589.00 | 592.06 | 587.94 | 592.06 | 592.06 | 126 |
| 06 July 2023 | 591.00 | 591.00 | 589.94 | 589.94 | 589.94 | 142 |
| 05 July 2023 | 599.00 | 599.00 | 591.00 | 595.61 | 595.61 | 126 |
| 04 July 2023 | 600.00 | 600.00 | 597.44 | 597.44 | 597.44 | 73 |
| 03 July 2023 | 596.00 | 598.00 | 593.14 | 594.94 | 594.94 | 81 |
| 30 June 2023 | 595.00 | 598.00 | 590.00 | 595.79 | 595.79 | 112 |
| 29 June 2023 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 18 |
| 28 June 2023 | 592.00 | 594.00 | 591.17 | 591.17 | 591.17 | 96 |
| 27 June 2023 | 587.00 | 591.00 | 587.00 | 587.97 | 587.97 | 86 |
| 26 June 2023 | 590.00 | 591.00 | 587.00 | 589.98 | 589.98 | 41 |
| 23 June 2023 | 591.00 | 591.00 | 588.55 | 588.99 | 588.99 | 114 |
| 22 June 2023 | 589.00 | 589.00 | 587.44 | 587.44 | 587.44 | 67 |
| 21 June 2023 | 592.00 | 592.00 | 590.01 | 590.01 | 590.01 | 126 |
| 20 June 2023 | 594.00 | 594.00 | 591.06 | 591.06 | 591.06 | 74 |
| 19 June 2023 | 591.00 | 596.86 | 590.97 | 591.98 | 591.98 | 64 |
| 16 June 2023 | 598.00 | 600.00 | 596.99 | 596.99 | 596.99 | 76 |
| 15 June 2023 | 594.00 | 599.00 | 594.00 | 595.23 | 595.23 | 72 |
| 14 June 2023 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 22 |
| 13 June 2023 | 593.60 | 593.60 | 593.60 | 593.60 | 593.60 | 11 |
| 12 June 2023 | 595.00 | 600.00 | 595.00 | 598.49 | 598.49 | 90 |
| 09 June 2023 | 595.00 | 597.00 | 592.99 | 594.80 | 594.80 | 72 |
| 08 June 2023 | 599.00 | 600.99 | 594.56 | 596.94 | 596.94 | 46 |
| 07 June 2023 | 606.00 | 608.52 | 605.00 | 605.06 | 605.06 | 48 |
| 06 June 2023 | 610.00 | 611.00 | 610.00 | 610.00 | 610.00 | 22 |
| 05 June 2023 | 617.00 | 617.00 | 612.00 | 612.00 | 612.00 | 90 |
| 02 June 2023 | 614.82 | 614.82 | 612.00 | 612.00 | 612.00 | 50 |
| 01 June 2023 | 615.00 | 621.99 | 614.00 | 614.00 | 614.00 | 73 |
| 31 May 2023 | 610.00 | 612.00 | 608.00 | 610.00 | 610.00 | 171 |
| 30 May 2023 | 610.00 | 610.00 | 606.08 | 607.94 | 607.94 | 40 |
| 26 May 2023 | 605.00 | 610.00 | 603.00 | 607.99 | 607.99 | 56 |
| 25 May 2023 | 604.00 | 605.00 | 603.00 | 605.00 | 605.00 | 14 |
| 24 May 2023 | 601.00 | 602.00 | 600.00 | 600.17 | 600.17 | 119 |
| 23 May 2023 | 603.00 | 606.99 | 601.00 | 606.06 | 606.06 | 39 |
| 22 May 2023 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 3 |
| 19 May 2023 | 609.00 | 613.00 | 609.00 | 609.99 | 609.99 | 22 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 614.00 | 614.00 | 609.00 | 609.00 | 609.00 | 73 |
| 16 May 2023 | 614.00 | 614.18 | 611.00 | 614.00 | 614.00 | 96 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
