Intershop Holding AG (ISN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 124.00 | 124.00 | 123.00 | 123.20 | 123.20 | 8,632 |
| 24 Apr 2024 | 123.40 | 124.20 | 123.20 | 123.20 | 123.20 | 9,858 |
| 23 Apr 2024 | 124.20 | 124.20 | 123.20 | 123.60 | 123.60 | 4,157 |
| 22 Apr 2024 | 124.60 | 124.60 | 123.20 | 123.20 | 123.20 | 6,485 |
| 19 Apr 2024 | 123.20 | 125.00 | 123.20 | 124.60 | 124.60 | 3,453 |
| 18 Apr 2024 | 123.00 | 123.80 | 122.60 | 123.80 | 123.80 | 4,781 |
| 17 Apr 2024 | 123.00 | 123.40 | 122.40 | 123.00 | 123.00 | 2,058 |
| 16 Apr 2024 | 123.00 | 124.40 | 123.00 | 123.20 | 123.20 | 10,039 |
| 15 Apr 2024 | 122.00 | 123.40 | 121.80 | 123.20 | 123.20 | 4,303 |
| 12 Apr 2024 | 123.40 | 123.40 | 121.20 | 122.60 | 122.60 | 5,981 |
| 11 Apr 2024 | 125.00 | 125.00 | 123.60 | 123.60 | 123.60 | 3,621 |
| 10 Apr 2024 | 124.40 | 125.00 | 122.40 | 123.80 | 123.80 | 4,164 |
| 10 Apr 2024 | 5:1 Stock split | |||||
| 09 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 08 Apr 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 05 Apr 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 04 Apr 2024 | 123.60 | 125.00 | 123.60 | 124.20 | 124.20 | 2,155 |
| 03 Apr 2024 | 124.20 | 125.00 | 123.40 | 124.20 | 124.20 | 5,180 |
| 02 Apr 2024 | 124.80 | 124.80 | 124.00 | 124.00 | 124.00 | 9,965 |
| 02 Apr 2024 | 5.5 Dividend | |||||
| 28 Mar 2024 | 128.80 | 130.20 | 128.00 | 129.60 | 124.10 | 13,410 |
| 27 Mar 2024 | 128.00 | 129.00 | 128.00 | 128.40 | 122.95 | 3,150 |
| 26 Mar 2024 | 127.80 | 128.80 | 127.60 | 128.20 | 122.76 | 4,495 |
| 25 Mar 2024 | 127.00 | 128.20 | 126.60 | 128.00 | 122.57 | 7,080 |
| 22 Mar 2024 | 128.00 | 128.00 | 127.00 | 128.00 | 122.57 | 7,830 |
| 21 Mar 2024 | 126.20 | 127.20 | 126.00 | 127.00 | 121.61 | 8,815 |
| 20 Mar 2024 | 126.00 | 127.00 | 126.00 | 126.00 | 120.65 | 2,505 |
| 19 Mar 2024 | 126.00 | 126.60 | 126.00 | 126.20 | 120.84 | 6,020 |
| 18 Mar 2024 | 125.00 | 126.20 | 125.00 | 126.00 | 120.65 | 3,370 |
| 15 Mar 2024 | 127.00 | 128.00 | 125.00 | 125.00 | 119.70 | 20,405 |
| 14 Mar 2024 | 126.00 | 126.20 | 125.40 | 126.00 | 120.65 | 4,655 |
| 13 Mar 2024 | 125.80 | 126.40 | 125.60 | 126.40 | 121.04 | 5,760 |
| 12 Mar 2024 | 126.40 | 126.40 | 124.20 | 125.60 | 120.27 | 7,875 |
| 11 Mar 2024 | 126.20 | 127.20 | 125.80 | 126.20 | 120.84 | 3,235 |
| 08 Mar 2024 | 124.80 | 125.80 | 124.80 | 125.80 | 120.46 | 1,670 |
| 07 Mar 2024 | 124.80 | 126.20 | 124.00 | 125.00 | 119.70 | 12,995 |
| 06 Mar 2024 | 123.60 | 125.20 | 123.60 | 124.20 | 118.93 | 3,815 |
| 05 Mar 2024 | 123.80 | 124.40 | 123.40 | 123.80 | 118.55 | 5,060 |
| 04 Mar 2024 | 123.20 | 124.00 | 123.00 | 123.00 | 117.78 | 3,850 |
| 01 Mar 2024 | 123.20 | 123.80 | 123.00 | 123.20 | 117.97 | 4,425 |
| 29 Feb 2024 | 123.60 | 123.80 | 122.40 | 123.00 | 117.78 | 16,915 |
| 28 Feb 2024 | 123.00 | 123.40 | 123.00 | 123.20 | 117.97 | 16,030 |
| 27 Feb 2024 | 121.60 | 123.60 | 121.20 | 123.60 | 118.35 | 17,705 |
| 26 Feb 2024 | 121.60 | 122.00 | 121.40 | 121.60 | 116.44 | 3,890 |
| 23 Feb 2024 | 122.40 | 122.40 | 121.40 | 121.60 | 116.44 | 2,395 |
| 22 Feb 2024 | 122.20 | 122.20 | 121.60 | 122.00 | 116.82 | 7,430 |
| 21 Feb 2024 | 122.00 | 122.00 | 121.60 | 122.00 | 116.82 | 3,900 |
| 20 Feb 2024 | 122.80 | 122.80 | 122.00 | 122.00 | 116.82 | 1,405 |
| 19 Feb 2024 | 122.60 | 122.80 | 122.60 | 122.60 | 117.40 | 1,155 |
| 16 Feb 2024 | 122.80 | 123.00 | 122.60 | 123.00 | 117.78 | 2,050 |
| 15 Feb 2024 | 122.40 | 123.00 | 122.40 | 123.00 | 117.78 | 6,395 |
| 14 Feb 2024 | 122.00 | 122.60 | 121.60 | 122.40 | 117.21 | 13,650 |
| 13 Feb 2024 | 122.20 | 122.20 | 121.60 | 121.80 | 116.63 | 2,105 |
| 12 Feb 2024 | 121.60 | 122.20 | 121.60 | 122.20 | 117.01 | 2,865 |
| 09 Feb 2024 | 122.60 | 122.60 | 121.60 | 121.60 | 116.44 | 1,910 |
| 08 Feb 2024 | 122.40 | 122.60 | 122.00 | 122.60 | 117.40 | 2,875 |
| 07 Feb 2024 | 122.00 | 122.80 | 121.60 | 122.80 | 117.59 | 12,480 |
| 06 Feb 2024 | 122.40 | 122.80 | 122.00 | 122.80 | 117.59 | 13,405 |
| 05 Feb 2024 | 122.80 | 123.00 | 122.20 | 122.40 | 117.21 | 4,795 |
| 02 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 117.78 | 3,170 |
| 01 Feb 2024 | 124.80 | 124.80 | 122.20 | 123.00 | 117.78 | 3,290 |
| 31 Jan 2024 | 124.80 | 124.80 | 123.00 | 124.00 | 118.74 | 3,030 |
| 30 Jan 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 118.74 | 1,085 |
| 29 Jan 2024 | 125.00 | 125.00 | 124.60 | 125.00 | 119.70 | 1,390 |
| 26 Jan 2024 | 125.00 | 125.20 | 124.20 | 125.00 | 119.70 | 1,860 |
| 25 Jan 2024 | 124.20 | 125.20 | 124.20 | 125.20 | 119.89 | 1,855 |
| 24 Jan 2024 | 124.00 | 125.00 | 123.40 | 124.20 | 118.93 | 4,315 |
| 23 Jan 2024 | 124.20 | 124.60 | 124.00 | 124.20 | 118.93 | 2,770 |
| 22 Jan 2024 | 123.80 | 125.00 | 123.80 | 124.80 | 119.50 | 1,765 |
| 19 Jan 2024 | 123.00 | 123.80 | 123.00 | 123.80 | 118.55 | 5,865 |
| 18 Jan 2024 | 121.80 | 123.20 | 121.80 | 123.00 | 117.78 | 6,225 |
| 17 Jan 2024 | 121.80 | 122.60 | 120.40 | 122.60 | 117.40 | 3,740 |
| 16 Jan 2024 | 120.40 | 122.00 | 120.40 | 121.60 | 116.44 | 1,765 |
| 15 Jan 2024 | 121.40 | 121.40 | 120.60 | 120.80 | 115.67 | 1,565 |
| 12 Jan 2024 | 121.80 | 121.80 | 119.60 | 120.80 | 115.67 | 2,665 |
| 11 Jan 2024 | 121.40 | 121.40 | 120.20 | 120.20 | 115.10 | 2,360 |
| 10 Jan 2024 | 121.00 | 121.20 | 120.60 | 121.20 | 116.06 | 1,775 |
| 09 Jan 2024 | 120.80 | 121.00 | 120.40 | 120.40 | 115.29 | 1,465 |
| 08 Jan 2024 | 120.80 | 121.20 | 120.00 | 121.20 | 116.06 | 3,820 |
| 05 Jan 2024 | 120.80 | 120.80 | 119.60 | 120.40 | 115.29 | 5,725 |
| 04 Jan 2024 | 121.20 | 121.20 | 119.60 | 121.00 | 115.86 | 7,720 |
| 03 Jan 2024 | 123.60 | 123.60 | 120.20 | 120.20 | 115.10 | 3,720 |
| 29 Dec 2023 | 124.20 | 124.20 | 122.80 | 123.00 | 117.78 | 565 |
| 28 Dec 2023 | 124.20 | 124.20 | 122.60 | 123.40 | 118.16 | 2,015 |
| 27 Dec 2023 | 123.00 | 124.40 | 123.00 | 123.80 | 118.55 | 1,435 |
| 22 Dec 2023 | 123.60 | 124.40 | 122.80 | 124.40 | 119.12 | 5,550 |
| 21 Dec 2023 | 123.40 | 123.60 | 122.40 | 123.60 | 118.35 | 3,350 |
| 20 Dec 2023 | 122.00 | 123.20 | 121.20 | 123.20 | 117.97 | 3,035 |
| 19 Dec 2023 | 122.00 | 122.80 | 121.20 | 122.00 | 116.82 | 2,750 |
| 18 Dec 2023 | 121.60 | 122.00 | 121.00 | 122.00 | 116.82 | 3,895 |
| 15 Dec 2023 | 122.20 | 123.00 | 121.40 | 122.20 | 117.01 | 8,160 |
| 14 Dec 2023 | 121.60 | 123.40 | 121.00 | 122.20 | 117.01 | 9,810 |
| 13 Dec 2023 | 121.40 | 122.20 | 120.80 | 120.80 | 115.67 | 7,920 |
| 12 Dec 2023 | 120.80 | 120.80 | 120.00 | 120.60 | 115.48 | 2,870 |
| 11 Dec 2023 | 121.40 | 121.40 | 119.60 | 119.60 | 114.52 | 4,120 |
| 08 Dec 2023 | 120.80 | 120.80 | 120.00 | 120.60 | 115.48 | 1,720 |
| 07 Dec 2023 | 122.00 | 122.00 | 119.80 | 120.00 | 114.91 | 9,320 |
| 06 Dec 2023 | 122.20 | 122.20 | 120.40 | 121.20 | 116.06 | 2,390 |
| 05 Dec 2023 | 122.20 | 122.20 | 121.00 | 122.20 | 117.01 | 1,965 |
| 04 Dec 2023 | 121.60 | 122.20 | 120.20 | 122.20 | 117.01 | 5,205 |
| *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.