Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Intershop Holding AG (ISN.SW)

135.20
+2.60
+(1.96%)
At close: April 30 at 5:30:04 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025132.60135.40132.60135.20135.209,940
Apr 29, 2025133.40133.60132.40132.60132.602,410
Apr 28, 2025132.80133.20132.40132.80132.802,575
Apr 25, 2025133.00133.60132.20132.20132.205,080
Apr 24, 2025133.20134.00132.60133.00133.001,982
Apr 23, 2025133.80133.80131.40133.40133.405,478
Apr 22, 2025133.40134.00132.60132.60132.602,860
Apr 17, 2025131.40133.40131.20133.40133.407,356
Apr 16, 2025129.60131.40129.60131.20131.204,388
Apr 15, 2025131.20131.80130.80130.80130.806,226
Apr 14, 2025130.00131.20129.20131.20131.208,087
Apr 11, 2025128.60130.00127.80130.00130.007,766
Apr 10, 2025129.60129.60126.80127.60127.604,879
Apr 9, 2025126.20126.20124.20126.20126.2013,184
Apr 8, 2025127.00128.00126.00127.80127.805,005
Apr 7, 2025126.40129.80123.80125.40125.4013,356
Apr 4, 2025129.00130.40126.20127.00127.0016,688
Apr 3, 2025 5.5 Dividend
Apr 3, 2025131.80131.80128.80129.00129.007,873
Apr 2, 2025136.80136.80135.00136.00130.508,067
Apr 1, 2025135.20136.60135.00135.00129.545,531
Mar 31, 2025137.00137.60135.20135.20129.736,547
Mar 28, 2025136.80137.40136.00136.20130.694,544
Mar 27, 2025136.40136.60135.60135.80130.313,043
Mar 26, 2025137.00137.00136.00136.00130.505,568
Mar 25, 2025136.60136.80135.00136.40130.885,220
Mar 24, 2025135.40136.40134.60135.00129.549,680
Mar 21, 2025135.00136.60135.00136.00130.5015,018
Mar 20, 2025137.00137.00135.60136.00130.502,741
Mar 19, 2025137.80137.80136.20136.20130.694,409
Mar 18, 2025138.20138.20136.20136.60131.086,082
Mar 17, 2025137.60138.60136.80138.60132.994,140
Mar 14, 2025136.40137.60135.40137.20131.657,888
Mar 13, 2025137.00137.60135.80136.00130.506,978
Mar 12, 2025134.80137.40134.60136.20130.693,838
Mar 11, 2025135.60135.60133.80133.80128.394,140
Mar 10, 2025136.60136.60134.20134.20128.774,212
Mar 7, 2025133.40134.60133.00134.40128.965,125
Mar 6, 2025136.60136.60132.20133.00127.624,767
Mar 5, 2025137.60138.60136.00136.40130.884,380
Mar 4, 2025137.60138.60137.60137.60132.042,515
Mar 3, 2025139.40139.40137.60137.60132.044,986
Feb 28, 2025138.00138.60137.80138.40132.806,654
Feb 27, 2025137.40139.00137.00138.60132.993,477
Feb 26, 2025138.80138.80137.00137.60132.042,954
Feb 25, 2025136.60137.40136.40137.00131.463,868
Feb 24, 2025136.00136.80135.40135.80130.313,130
Feb 21, 2025136.20136.20134.60135.80130.312,619
Feb 20, 2025135.00135.00133.80134.00128.583,395
Feb 19, 2025136.80136.80135.00135.00129.543,971
Feb 18, 2025136.00136.00133.60136.00130.503,493
Feb 17, 2025136.20136.20134.40135.00129.543,796
Feb 14, 2025136.00136.00135.00135.00129.543,549
Feb 13, 2025134.20136.40134.00135.80130.316,782
Feb 12, 2025136.00136.20134.60135.00129.544,908
Feb 11, 2025138.00138.00136.00136.00130.507,154
Feb 10, 2025138.00138.40136.80137.00131.464,102
Feb 7, 2025137.00138.00135.80136.20130.693,289
Feb 6, 2025137.00137.00135.60136.60131.082,828
Feb 5, 2025137.00137.20135.40137.00131.462,655
Feb 4, 2025137.20137.20135.60135.80130.311,309
Feb 3, 2025136.40137.80136.20136.60131.086,553
Jan 31, 2025139.00139.00135.60136.40130.886,708
Jan 30, 2025139.20139.20136.00136.40130.884,672
Jan 29, 2025140.00140.40137.20137.80132.2329,940
Jan 28, 2025136.60140.60136.40139.40133.7611,943
Jan 27, 2025135.00136.20134.40136.00130.503,252
Jan 24, 2025135.80136.20134.60135.00129.542,789
Jan 23, 2025133.80136.00133.80135.40129.924,864
Jan 22, 2025135.00135.60134.00134.40128.966,241
Jan 21, 2025136.00136.00134.60135.80130.311,841
Jan 20, 2025133.20135.80132.80134.80129.355,126
Jan 17, 2025131.20133.00130.80132.60127.245,824
Jan 16, 2025131.00132.60131.00131.40126.094,385
Jan 15, 2025132.00132.60131.60132.40127.057,035
Jan 14, 2025132.20133.00131.40131.40126.095,377
Jan 13, 2025131.20132.60131.20132.40127.054,841
Jan 10, 2025129.00131.80129.00131.80126.475,987
Jan 9, 2025128.80129.60128.80129.60124.365,014
Jan 8, 2025128.20129.00127.80128.60123.401,987
Jan 7, 2025127.00128.80127.00128.00122.825,120
Jan 6, 2025128.00128.80127.80128.00122.822,931
Jan 3, 2025128.00128.40127.20128.40123.214,396
Dec 30, 2024128.80129.00127.00127.00121.862,965
Dec 27, 2024128.00128.40127.60128.00122.821,036
Dec 23, 2024127.00128.00127.00127.80122.631,102
Dec 20, 2024126.80128.20126.80127.60122.4411,046
Dec 19, 2024127.40127.40126.60127.20122.064,470
Dec 18, 2024127.00127.60126.80126.80121.673,324
Dec 17, 2024128.20128.20126.60127.40122.257,616
Dec 16, 2024128.00128.00127.20127.60122.444,202
Dec 13, 2024128.00128.00127.00127.20122.062,615
Dec 12, 2024127.40128.00126.60127.20122.063,552
Dec 11, 2024127.20127.40126.40127.40122.258,317
Dec 10, 2024125.80127.00125.80127.00121.862,847
Dec 9, 2024127.00127.60126.40126.60121.482,278
Dec 6, 2024128.00128.00126.60127.60122.445,652
Dec 5, 2024128.00128.00125.80126.80121.671,848
Dec 4, 2024124.80126.20123.80126.20121.107,417
Dec 3, 2024124.40124.80123.20124.80119.753,270
Dec 2, 2024122.80124.40122.80124.00118.992,523
Nov 29, 2024122.80123.80122.80123.20118.223,118
Nov 28, 2024122.00123.00122.00123.00118.034,099
Nov 27, 2024121.00122.80121.00122.60117.647,918
Nov 26, 2024122.80122.80120.60121.20116.301,727
Nov 25, 2024123.60123.60121.80122.20117.264,863
Nov 22, 2024122.20123.60120.60123.60118.607,726
Nov 21, 2024122.20123.00120.80121.80116.873,535
Nov 20, 2024122.40122.40121.20121.60116.681,306
Nov 19, 2024120.00120.80119.60120.60115.724,900
Nov 18, 2024122.00122.00119.40120.00115.153,880
Nov 15, 2024120.20121.00119.40119.40114.5710,831
Nov 14, 2024123.20123.20120.40121.00116.113,704
Nov 13, 2024122.00122.00120.20120.60115.722,925
Nov 12, 2024121.20121.80119.60121.20116.303,493
Nov 11, 2024122.20122.20119.60119.60114.762,801
Nov 8, 2024121.40121.40119.40120.00115.153,544
Nov 7, 2024120.60121.20119.80119.80114.963,182
Nov 6, 2024122.20122.20120.00120.40115.532,897
Nov 5, 2024123.00123.00121.00121.00116.112,019
Nov 4, 2024121.60122.00121.40121.40116.492,667
Nov 1, 2024120.20122.40120.20121.60116.681,303
Oct 31, 2024121.80122.20121.20121.40116.495,835
Oct 30, 2024123.00123.00121.60121.80116.872,468
Oct 29, 2024122.60123.40122.20122.40117.451,608
Oct 28, 2024122.00123.20121.20122.40117.452,872
Oct 25, 2024123.40123.40121.20122.40117.452,169
Oct 24, 2024123.00123.00121.20121.40116.493,525
Oct 23, 2024123.00124.00122.00122.60117.641,508
Oct 22, 2024124.00124.60123.20123.40118.412,803
Oct 21, 2024124.20124.60123.20123.20118.222,738
Oct 18, 2024124.20124.40123.60124.40119.372,348
Oct 17, 2024123.80124.60123.40124.00118.991,543
Oct 16, 2024122.80123.80122.80123.80118.793,392
Oct 15, 2024123.00123.00122.00122.40117.452,220
Oct 14, 2024122.00122.40121.40122.20117.262,018
Oct 11, 2024121.60122.40121.40122.40117.451,885
Oct 10, 2024123.00123.00121.40122.00117.071,801
Oct 9, 2024122.00122.60121.60121.60116.682,363
Oct 8, 2024123.00123.00121.60121.60116.683,548
Oct 7, 2024122.00122.60120.80122.60117.643,520
Oct 4, 2024120.80121.60120.00121.60116.682,644
Oct 3, 2024120.80120.80120.20120.20115.344,194
Oct 2, 2024120.00120.80119.20119.80114.964,990
Oct 1, 2024119.40120.60119.40119.40114.574,239
Sep 30, 2024120.40120.60118.80119.40114.574,874
Sep 27, 2024120.60121.40120.40120.40115.533,245
Sep 26, 2024122.00122.00120.80121.00116.113,120
Sep 25, 2024121.00122.00121.00121.40116.492,609
Sep 24, 2024122.00122.60120.80121.20116.305,401
Sep 23, 2024123.00123.20121.20121.40116.497,180
Sep 20, 2024124.00124.00122.00122.00117.0718,675
Sep 19, 2024122.80123.60122.60123.60118.603,176
Sep 18, 2024124.00124.00122.20122.80117.832,033
Sep 17, 2024124.00124.00122.40123.20118.221,833
Sep 16, 2024124.20124.40121.60122.60117.641,907
Sep 13, 2024122.80123.40122.40123.20118.221,820
Sep 12, 2024122.80122.80122.00122.00117.073,940
Sep 11, 2024122.00123.00121.20122.20117.263,186
Sep 10, 2024122.60122.60121.20122.20117.263,399
Sep 9, 2024122.00122.20121.20121.80116.871,185
Sep 6, 2024123.20123.20121.60121.60116.682,916
Sep 5, 2024122.80123.40121.60122.00117.072,655
Sep 4, 2024122.00122.60121.20122.00117.071,569
Sep 3, 2024124.00124.80122.00122.60117.644,107
Sep 2, 2024122.40123.80122.40123.20118.224,068
Aug 30, 2024123.00124.40122.20122.80117.838,680
Aug 29, 2024120.80123.20120.80122.80117.837,896
Aug 28, 2024122.80124.00121.80122.80117.8327,430
Aug 27, 2024124.80124.80122.60122.80117.833,913
Aug 26, 2024122.20122.60121.00122.60117.642,860
Aug 23, 2024121.00122.20120.60121.20116.302,297
Aug 22, 2024120.80121.00119.60121.00116.112,913
Aug 21, 2024121.00121.00118.40119.20114.381,957
Aug 20, 2024118.40120.20118.20120.20115.345,175
Aug 19, 2024117.20118.00117.00118.00113.233,464
Aug 16, 2024118.60118.60117.40117.40112.652,773
Aug 15, 2024118.40118.60117.20118.00113.23980
Aug 14, 2024118.20118.20116.40118.00113.233,572
Aug 13, 2024119.00119.00117.60117.60112.841,198
Aug 12, 2024118.40118.40117.00117.80113.041,258
Aug 9, 2024117.00118.60117.00118.00113.231,792
Aug 8, 2024118.40118.40115.20117.60112.848,962
Aug 7, 2024117.80119.40116.40118.00113.232,451
Aug 6, 2024116.80116.80115.20116.20111.501,849
Aug 5, 2024116.40117.40114.60115.80111.1211,745
Aug 2, 2024117.80117.80115.60117.20112.464,544
Jul 31, 2024118.20119.00117.20117.20112.464,862
Jul 30, 2024118.80118.80117.60118.20113.422,506
Jul 29, 2024119.00120.00118.60118.80114.00988
Jul 26, 2024121.00121.00118.40119.40114.578,552
Jul 25, 2024120.00120.80119.80120.00115.152,258
Jul 24, 2024119.00120.20118.00120.20115.343,111
Jul 23, 2024119.60119.60117.80119.20114.384,540
Jul 22, 2024120.40120.40119.80119.80114.961,678
Jul 19, 2024122.00122.00120.00121.00116.111,527
Jul 18, 2024122.00122.00120.80120.80115.913,726
Jul 17, 2024123.00123.00121.20121.20116.303,430
Jul 16, 2024123.40123.60121.60121.60116.682,479
Jul 15, 2024121.20122.60120.00122.60117.643,097
Jul 12, 2024122.20122.20121.20121.80116.871,888
Jul 11, 2024122.00123.00121.00122.60117.643,640
Jul 10, 2024121.00121.60120.80121.40116.492,731
Jul 9, 2024119.40120.80119.20120.80115.912,390
Jul 8, 2024120.20120.80120.00120.80115.914,211
Jul 5, 2024119.60120.20119.20120.00115.153,268
Jul 4, 2024120.00120.00119.20119.20114.381,896
Jul 3, 2024119.00119.20118.40119.20114.381,914
Jul 2, 2024119.60119.60117.00118.80114.004,314
Jul 1, 2024124.00124.00117.60117.60112.843,532
Jun 28, 2024119.00119.00117.40118.20113.425,516
Jun 27, 2024118.40118.40116.60117.80113.042,557
Jun 26, 2024116.60118.20116.60117.60112.843,501
Jun 25, 2024118.20118.20116.20117.00112.275,247
Jun 24, 2024117.80117.80116.00117.20112.462,672
Jun 21, 2024116.40117.00115.40116.40111.699,666
Jun 20, 2024115.20117.00115.00116.20111.507,750
Jun 19, 2024115.00117.00114.80115.40110.7310,679
Jun 18, 2024114.60115.60114.40115.00110.353,815
Jun 17, 2024115.00115.80113.80115.00110.357,493
Jun 14, 2024116.20116.20112.60114.40109.7710,845
Jun 13, 2024116.00116.80115.40115.40110.739,149
Jun 12, 2024117.60117.60115.00116.20111.504,537
Jun 11, 2024118.60118.60117.00117.00112.276,633
Jun 10, 2024119.40119.40118.60118.60113.801,211
Jun 7, 2024119.40119.40118.60118.60113.802,842
Jun 6, 2024120.00120.00118.60118.80114.001,762
Jun 5, 2024120.80120.80118.60119.20114.386,078
Jun 4, 2024120.80120.80120.00120.40115.532,568
Jun 3, 2024120.40121.00120.20120.80115.911,935
May 31, 2024121.40121.40119.60120.00115.1533,563
May 30, 2024121.00121.60120.40120.80115.912,840
May 29, 2024121.80121.80120.00121.40116.497,567
May 28, 2024124.00124.00121.60121.80116.8714,533
May 27, 2024124.60124.60123.20123.20118.222,659
May 24, 2024123.20124.80123.20124.20119.184,540
May 23, 2024125.00125.00123.00123.40118.413,892
May 22, 2024124.60124.80124.00124.60119.568,692
May 21, 2024123.60124.40123.60124.40119.374,065
May 17, 2024122.60124.00122.00124.00118.992,368
May 16, 2024124.00124.00122.60122.60117.641,112
May 15, 2024124.60125.00123.60124.00118.997,466
May 14, 2024123.60125.20123.20124.60119.567,207
May 13, 2024123.20123.40123.00123.40118.414,602
May 10, 2024122.20122.80122.00122.80117.834,057
May 8, 2024121.40121.80121.00121.80116.874,042
May 7, 2024121.40121.40118.60120.60115.7210,356
May 6, 2024121.60122.40121.00121.40116.494,698
May 3, 2024123.40123.40121.40121.40116.495,776
May 2, 2024123.20123.60121.80121.80116.8711,197
Apr 30, 2024124.00124.00123.20123.40118.4112,701

Related Tickers

WARN.SW Warteck Invest AG
1,930.00
0.00%
 
IREN.SW Investis Holding SA
121.50
+1.67%
 
EPIC.SW EPIC Suisse AG
78.60
0.00%
 
MOBN.SW Mobimo Holding AG
318.50
+1.76%
 
ALLN.SW Allreal Holding AG
181.80
+1.34%
 
PSPN.SW PSP Swiss Property AG
146.90
+1.31%