UK markets close in 5 hours 20 minutes

Intershop Holding AG (0R6M.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
123.60+0.34 (+0.28%)
As of 10:43AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024124.00124.00123.60123.60123.6053
25 Apr 2024124.20124.20123.20123.26123.26436
24 Apr 2024124.00124.00123.20123.80123.801,011
23 Apr 2024124.20124.20123.70123.70123.7010
22 Apr 2024124.80124.80123.20123.26123.26901
19 Apr 2024124.00124.60123.94123.94123.94115
18 Apr 2024124.00124.00123.00123.00123.00528
17 Apr 2024124.00124.00122.40122.98122.98249
16 Apr 2024123.20124.20123.20124.00124.00988
15 Apr 2024123.40123.40122.80123.19123.19458
12 Apr 2024122.33122.33122.32122.32122.3240
11 Apr 2024124.07124.85123.60123.69123.69218
10 Apr 2024125.00125.00123.60123.60123.60-
10 Apr 20245:1 Stock split
09 Apr 2024------
08 Apr 2024------
05 Apr 2024------
04 Apr 2024124.80124.80124.80124.80124.80-
03 Apr 2024124.20124.40124.00124.11124.1121,050
02 Apr 2024125.00125.00123.99123.99123.991,775
02 Apr 202427.5 Dividend
28 Mar 2024129.00129.60129.00129.60102.10140
27 Mar 2024128.80128.80128.43128.43101.1850
26 Mar 2024128.00128.23128.00128.20101.00395
25 Mar 2024128.20128.20127.61128.00100.84105
22 Mar 2024128.00128.00127.24127.62100.54695
21 Mar 2024127.00127.00126.99126.99100.0410
20 Mar 2024127.20127.20126.00126.0199.27140
19 Mar 2024127.40127.40126.19126.2099.4280
18 Mar 2024125.80126.00125.80126.0099.26175
15 Mar 2024127.00127.00125.00126.3399.5370
14 Mar 2024126.80126.80125.94126.0099.26170
13 Mar 2024126.00126.40126.00126.2199.43235
12 Mar 2024126.80126.80124.79124.7998.31100
11 Mar 2024127.00127.00125.80126.2099.42245
08 Mar 2024125.60125.80125.05125.0598.52290
07 Mar 2024124.80125.00124.80125.0098.48105
06 Mar 2024124.20124.80124.20124.2097.85505
05 Mar 2024123.40124.38123.40123.9897.68655
04 Mar 2024123.80124.00123.00123.0096.90345
01 Mar 2024123.60123.60123.20123.2097.06535
29 Feb 2024123.40123.40122.99123.0096.90165
28 Feb 2024123.40123.40123.20123.2197.07210
27 Feb 2024121.80123.60121.80123.6097.37130
26 Feb 2024122.00122.00121.60121.6095.80405
23 Feb 2024122.00122.00121.59121.5995.7985
22 Feb 2024122.00122.00121.60122.0096.11625
21 Feb 2024122.20122.20121.76121.7695.92245
20 Feb 2024122.80122.80122.00122.0096.1130
19 Feb 2024122.80123.00122.60122.6096.5915
16 Feb 2024123.00123.00123.00123.0096.90-
15 Feb 2024122.60123.00122.60123.0096.90505
14 Feb 2024121.80122.41121.80122.4196.44285
13 Feb 2024122.20122.20121.60122.2096.2755
12 Feb 2024122.20122.20121.80122.2096.27250
09 Feb 2024122.00122.60121.60121.6095.80225
08 Feb 2024122.60122.60122.43122.6096.59360
07 Feb 2024122.00122.80121.96122.8096.74420
06 Feb 2024122.20122.80122.20122.8096.74255
05 Feb 2024122.80123.01122.38122.4096.43615
02 Feb 2024123.00123.00122.98122.9896.88405
01 Feb 2024124.40124.40122.88123.0096.90220
31 Jan 2024125.00125.00123.80124.0097.69815
30 Jan 2024125.00125.00124.00124.0097.6955
29 Jan 2024125.00125.00125.00125.0098.48560
26 Jan 2024125.00125.00125.00125.0098.48-
25 Jan 2024124.80125.20124.60124.6098.16135
24 Jan 2024124.60124.60124.00124.2097.8550
23 Jan 2024124.60124.60124.19124.1997.84780
22 Jan 2024124.40124.80124.40124.7998.3130
19 Jan 2024123.20123.80123.07123.8097.53295
18 Jan 2024122.60123.00122.56122.9996.891,285
17 Jan 2024121.40122.60120.80120.8095.17880
16 Jan 2024121.20121.80120.40120.4094.85350
15 Jan 2024121.60121.60120.40120.8095.17395
12 Jan 2024121.40121.40120.00120.8095.17125
11 Jan 2024122.00122.00120.20121.4095.64190
10 Jan 2024121.00121.20120.60121.1995.47165
09 Jan 2024121.80121.80120.20120.4094.851,775
08 Jan 2024120.80121.20120.20121.1995.48180
05 Jan 2024120.60120.60119.60120.4094.85385
04 Jan 2024121.60121.60120.00120.0094.54250
03 Jan 2024123.40123.40121.20122.2196.28130
02 Jan 2024------
29 Dec 2023124.20124.20123.00123.2097.06135
28 Dec 2023123.40124.20123.34123.3497.171,035
27 Dec 2023124.00124.40123.60123.8097.53160
22 Dec 2023123.60124.40123.60124.4098.00335
21 Dec 2023123.40123.60123.15123.6097.37435
20 Dec 2023122.20123.21122.20123.2197.07140
19 Dec 2023122.00122.00121.60122.0096.11530
18 Dec 2023121.80122.00121.20121.9996.11650
15 Dec 2023123.00123.00121.80122.2096.272,380
14 Dec 2023121.40123.40121.40121.4095.64750
13 Dec 2023121.20121.80120.80120.8095.17725
12 Dec 2023121.00121.00120.00120.8095.17215
11 Dec 2023121.20121.20119.60119.8094.3811,380
08 Dec 2023120.00120.80120.00120.6095.011,225
07 Dec 2023122.00122.00120.00120.0094.54270
06 Dec 2023121.00121.60120.60121.1695.45575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...