Intershop Holding AG (LON:0R6M)
London · Delayed Price · Currency is GBP · Price in CHF 154.86
+0.76 (0.49%)
At close: Sep 12, 2025
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 154.00 | 155.00 | 153.80 | 153.80 | 153.80 | - | 830 |
| Sep 16, 2025 | 153.50 | 154.60 | 153.10 | 153.80 | 153.80 | -0.39% | 9,744 |
| Sep 15, 2025 | 155.20 | 155.20 | 154.20 | 154.40 | 154.40 | -0.30% | 306 |
| Sep 12, 2025 | 154.60 | 155.00 | 154.60 | 154.86 | 154.86 | 0.49% | 431 |
| Sep 11, 2025 | 153.80 | 154.40 | 153.80 | 154.10 | 154.10 | 0.48% | 256 |
| Sep 10, 2025 | 153.90 | 153.90 | 152.90 | 153.37 | 153.37 | -0.03% | 728 |
| Sep 9, 2025 | 154.00 | 154.40 | 153.41 | 153.41 | 153.41 | 0.13% | 777 |
| Sep 8, 2025 | 153.60 | 153.80 | 152.99 | 153.21 | 153.21 | -0.38% | 287 |
| Sep 5, 2025 | 153.20 | 154.20 | 153.20 | 153.80 | 153.80 | 0.08% | 2,189 |
| Sep 4, 2025 | 154.30 | 154.30 | 153.68 | 153.68 | 153.68 | 0.73% | 373 |
| Sep 3, 2025 | 152.40 | 153.40 | 152.40 | 152.56 | 152.56 | 0.08% | 772 |
| Sep 2, 2025 | 153.40 | 153.40 | 151.80 | 152.43 | 152.43 | -0.93% | 589 |
| Sep 1, 2025 | 154.60 | 154.60 | 153.40 | 153.87 | 153.87 | -0.48% | 389 |
| Aug 29, 2025 | 155.00 | 155.00 | 154.60 | 154.60 | 154.60 | 0.39% | 72 |
| Aug 28, 2025 | 153.40 | 154.00 | 153.00 | 154.00 | 154.00 | - | 14 |
| Aug 27, 2025 | 154.60 | 154.60 | 153.80 | 154.00 | 154.00 | 0.65% | 142 |
| Aug 25, 2025 | 154.00 | 154.20 | 153.00 | 153.00 | 153.00 | -0.84% | 10 |
| Aug 22, 2025 | 154.80 | 154.80 | 154.30 | 154.30 | 154.30 | -0.19% | 30 |
| Aug 21, 2025 | 154.80 | 154.80 | 154.60 | 154.60 | 154.60 | 0.65% | - |
| Aug 20, 2025 | 151.40 | 154.00 | 151.40 | 153.60 | 153.60 | 0.79% | 1,029 |
| Aug 19, 2025 | 151.20 | 152.40 | 151.20 | 152.40 | 152.40 | 0.73% | 14 |
| Aug 18, 2025 | 151.60 | 151.80 | 151.30 | 151.30 | 151.30 | -0.07% | 166 |
| Aug 15, 2025 | 152.20 | 152.20 | 151.40 | 151.40 | 151.40 | 0.40% | 7 |
| Aug 13, 2025 | 151.20 | 151.20 | 150.80 | 150.80 | 150.80 | -0.40% | 24 |
| Aug 12, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -0.13% | - |
| Aug 11, 2025 | 152.40 | 152.40 | 151.20 | 151.60 | 151.60 | -0.39% | 50 |
| Aug 8, 2025 | 151.80 | 152.20 | 151.80 | 152.20 | 152.20 | -0.52% | 11 |
| Aug 7, 2025 | 154.80 | 154.80 | 153.00 | 153.00 | 153.00 | -0.39% | 460 |
| Aug 6, 2025 | 153.60 | 153.60 | 152.80 | 153.60 | 153.60 | 0.66% | 9 |
| Aug 5, 2025 | 153.60 | 153.60 | 152.60 | 152.60 | 152.60 | -0.13% | 58 |
| Aug 4, 2025 | 150.00 | 153.80 | 150.00 | 152.80 | 152.80 | 0.66% | 51 |
| Jul 31, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.13% | 2 |
| Jul 30, 2025 | 152.10 | 152.10 | 151.30 | 151.60 | 151.60 | 0.80% | 103 |
| Jul 29, 2025 | 149.60 | 150.80 | 149.60 | 150.40 | 150.40 | 0.40% | 53 |
| Jul 28, 2025 | 149.40 | 149.80 | 148.80 | 149.80 | 149.80 | 0.54% | 173 |
| Jul 25, 2025 | 148.50 | 149.00 | 147.10 | 149.00 | 149.00 | 0.54% | 82 |
| Jul 24, 2025 | 147.20 | 148.20 | 147.20 | 148.20 | 148.20 | - | 56 |
| Jul 23, 2025 | 148.60 | 148.60 | 147.80 | 148.20 | 148.20 | 0.14% | 18 |
| Jul 22, 2025 | 146.40 | 148.00 | 146.20 | 148.00 | 148.00 | 1.72% | 334 |
| Jul 21, 2025 | 146.20 | 146.20 | 145.10 | 145.50 | 145.50 | 0.48% | 75 |
| Jul 18, 2025 | 144.00 | 144.80 | 144.00 | 144.80 | 144.80 | - | 1,027 |
| Jul 17, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 1.26% | 6 |
| Jul 16, 2025 | 143.60 | 143.60 | 143.00 | 143.00 | 143.00 | -0.42% | 30 |
| Jul 15, 2025 | 144.00 | 144.80 | 143.60 | 143.60 | 143.60 | 1.98% | 942 |
| Jul 11, 2025 | 140.20 | 141.00 | 140.20 | 140.82 | 140.82 | 0.01% | 240 |
| Jul 10, 2025 | 140.00 | 140.80 | 139.40 | 140.80 | 140.80 | 0.93% | 40 |
| Jul 9, 2025 | 138.60 | 140.50 | 138.60 | 139.50 | 139.50 | 0.22% | 26 |
| Jul 8, 2025 | 139.00 | 139.20 | 138.40 | 139.20 | 139.20 | - | 574 |
| Jul 7, 2025 | 139.60 | 139.60 | 139.20 | 139.20 | 139.20 | -1.00% | 6 |
| Jul 3, 2025 | 142.60 | 142.60 | 140.60 | 140.60 | 140.60 | -0.42% | 54 |