Intershop Holding AG (SWX:ISN)
Switzerland · Delayed Price · Currency is CHF 169.40
-0.60 (-0.35%)
May 15, 2026, 3:53 PM CET
Intershop Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 169.00 | 169.80 | 168.60 | 169.60 | 169.60 | -0.24% | 2,021 |
| May 13, 2026 | 171.00 | 171.20 | 168.60 | 170.00 | 170.00 | -0.58% | 6,583 |
| May 12, 2026 | 171.60 | 172.20 | 170.00 | 171.00 | 171.00 | -0.35% | 10,006 |
| May 11, 2026 | 171.60 | 172.20 | 171.00 | 171.60 | 171.60 | -0.23% | 4,513 |
| May 8, 2026 | 171.60 | 172.40 | 170.00 | 172.00 | 172.00 | -0.12% | 4,380 |
| May 7, 2026 | 171.40 | 172.20 | 169.60 | 172.20 | 172.20 | 0.82% | 9,912 |
| May 6, 2026 | 169.80 | 171.20 | 169.20 | 170.80 | 170.80 | 0.95% | 16,360 |
| May 5, 2026 | 167.00 | 170.60 | 167.00 | 169.20 | 169.20 | 1.08% | 10,412 |
| May 4, 2026 | 170.00 | 170.00 | 166.60 | 167.40 | 167.40 | -1.30% | 6,700 |
| Apr 30, 2026 | 167.60 | 170.40 | 167.60 | 169.60 | 169.60 | 0.71% | 11,818 |
| Apr 29, 2026 | 169.20 | 169.20 | 167.80 | 168.40 | 168.40 | -0.71% | 3,415 |
| Apr 28, 2026 | 169.00 | 170.20 | 167.80 | 169.60 | 169.60 | 0.47% | 9,888 |
| Apr 27, 2026 | 170.00 | 170.00 | 167.60 | 168.80 | 168.80 | -1.17% | 11,576 |
| Apr 24, 2026 | 171.80 | 172.00 | 170.20 | 170.80 | 170.80 | -0.58% | 8,630 |
| Apr 23, 2026 | 170.60 | 171.80 | 170.00 | 171.80 | 171.80 | 0.47% | 4,096 |
| Apr 22, 2026 | 171.20 | 172.40 | 170.60 | 171.00 | 171.00 | 0.35% | 5,420 |
| Apr 21, 2026 | 170.00 | 171.40 | 169.20 | 170.40 | 170.40 | -0.23% | 3,426 |
| Apr 20, 2026 | 169.60 | 170.80 | 169.40 | 170.80 | 170.80 | 0.23% | 4,469 |
| Apr 17, 2026 | 170.00 | 170.40 | 168.20 | 170.40 | 170.40 | 0.24% | 11,575 |
| Apr 16, 2026 | 168.60 | 170.00 | 167.60 | 170.00 | 170.00 | 0.35% | 4,864 |
| Apr 15, 2026 | 171.80 | 171.80 | 168.80 | 169.40 | 169.40 | -1.05% | 4,969 |
| Apr 14, 2026 | 171.60 | 171.80 | 170.00 | 171.20 | 171.20 | 0.12% | 6,895 |
| Apr 13, 2026 | 170.20 | 172.60 | 170.20 | 171.00 | 171.00 | 0.47% | 8,196 |
| Apr 10, 2026 | 168.60 | 170.60 | 168.20 | 170.20 | 170.20 | 1.55% | 7,085 |
| Apr 9, 2026 | 167.00 | 167.80 | 166.40 | 167.60 | 167.60 | 0.48% | 8,552 |
| Apr 8, 2026 | 169.40 | 169.40 | 164.20 | 166.80 | 166.80 | 0.24% | 6,111 |
| Apr 7, 2026 | 166.40 | 168.20 | 166.40 | 166.40 | 166.40 | -0.24% | 5,053 |
| Apr 2, 2026 | 166.20 | 167.00 | 164.40 | 166.80 | 166.80 | -2.68% | 5,680 |
| Apr 1, 2026 | 170.00 | 171.40 | 169.00 | 171.40 | 165.40 | 1.78% | 9,853 |
| Mar 31, 2026 | 167.80 | 168.80 | 164.20 | 168.40 | 162.51 | 0.48% | 8,705 |
| Mar 30, 2026 | 167.00 | 168.60 | 166.20 | 167.60 | 161.73 | - | 5,099 |
| Mar 27, 2026 | 168.60 | 168.80 | 167.20 | 167.60 | 161.73 | -0.95% | 8,374 |
| Mar 26, 2026 | 169.80 | 169.80 | 167.00 | 169.20 | 163.28 | -0.82% | 9,108 |
| Mar 25, 2026 | 170.00 | 171.60 | 169.40 | 170.60 | 164.63 | 0.35% | 6,679 |
| Mar 24, 2026 | 167.80 | 170.00 | 167.00 | 170.00 | 164.05 | 2.04% | 11,171 |
| Mar 23, 2026 | 166.60 | 169.00 | 164.20 | 166.60 | 160.77 | -0.48% | 8,945 |
| Mar 20, 2026 | 164.00 | 167.40 | 163.60 | 167.40 | 161.54 | 2.20% | 20,716 |
| Mar 19, 2026 | 166.00 | 166.00 | 163.80 | 163.80 | 158.07 | -0.85% | 7,565 |
| Mar 18, 2026 | 166.60 | 167.00 | 164.80 | 165.20 | 159.42 | -0.36% | 4,779 |
| Mar 17, 2026 | 165.40 | 166.80 | 165.20 | 165.80 | 160.00 | -0.24% | 5,013 |
| Mar 16, 2026 | 166.00 | 166.40 | 164.80 | 166.20 | 160.38 | 0.61% | 2,837 |
| Mar 13, 2026 | 166.00 | 166.40 | 164.60 | 165.20 | 159.42 | - | 3,737 |
| Mar 12, 2026 | 164.20 | 165.40 | 163.80 | 165.20 | 159.42 | 0.12% | 9,074 |
| Mar 11, 2026 | 168.60 | 168.60 | 161.20 | 165.00 | 159.22 | -1.79% | 7,641 |
| Mar 10, 2026 | 172.40 | 172.40 | 167.20 | 168.00 | 162.12 | -1.29% | 8,129 |
| Mar 9, 2026 | 172.20 | 172.40 | 168.20 | 170.20 | 164.24 | -1.50% | 6,457 |
| Mar 6, 2026 | 172.00 | 173.80 | 169.80 | 172.80 | 166.75 | 0.12% | 8,098 |
| Mar 5, 2026 | 173.20 | 174.00 | 171.60 | 172.60 | 166.56 | 0.23% | 3,507 |
| Mar 4, 2026 | 171.40 | 173.20 | 168.80 | 172.20 | 166.17 | 0.82% | 3,305 |
| Mar 3, 2026 | 170.40 | 170.80 | 168.00 | 170.80 | 164.82 | -0.23% | 4,741 |