Intershop Holding AG ISN
SIX · Switzerland · Finance
CHF 152.000.00 (0.00%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 154.60 | -1.15% | CHF 156.00 | CHF 158.00 | CHF 154.40 | 10.08K |
| 2026-09-29 | CHF 156.40 | -1.64% | CHF 159.40 | CHF 160.00 | CHF 156.40 | 8.06K |
| 2026-09-28 | CHF 159.00 | -0.38% | CHF 160.60 | CHF 161.20 | CHF 159.00 | 4.61K |
| 2026-09-25 | CHF 159.60 | -0.25% | CHF 160.40 | CHF 161.60 | CHF 159.60 | 3.57K |
| 2026-09-24 | CHF 160.00 | -0.12% | CHF 160.80 | CHF 161.80 | CHF 159.80 | 3.55K |
| 2026-09-23 | CHF 160.20 | -0.62% | CHF 160.60 | CHF 161.20 | CHF 158.80 | 5.55K |
| 2026-09-22 | CHF 161.20 | +0.12% | CHF 160.40 | CHF 162.00 | CHF 159.60 | 8.28K |
| 2026-09-21 | CHF 161.00 | +0.25% | CHF 161.20 | CHF 161.80 | CHF 160.40 | 3.65K |
| 2026-09-18 | CHF 160.60 | +0.38% | CHF 160.40 | CHF 161.20 | CHF 159.40 | 24.22K |
| 2026-09-17 | CHF 160.00 | +0.13% | CHF 160.20 | CHF 160.60 | CHF 159.40 | 4.59K |
| 2026-09-16 | CHF 159.80 | +0.25% | CHF 159.80 | CHF 160.00 | CHF 159.20 | 3.18K |
| 2026-09-15 | CHF 159.40 | +0.76% | CHF 157.80 | CHF 160.00 | CHF 157.60 | 5.24K |
| 2026-09-14 | CHF 158.20 | -0.25% | CHF 159.60 | CHF 159.60 | CHF 157.60 | 4.04K |
| 2026-09-11 | CHF 158.60 | +0.25% | CHF 159.20 | CHF 160.00 | CHF 158.00 | 4.57K |
| 2026-09-10 | CHF 158.20 | +0.76% | CHF 157.00 | CHF 159.20 | CHF 156.60 | 28.34K |
| 2026-09-09 | CHF 157.00 | -1.88% | CHF 160.40 | CHF 160.40 | CHF 157.00 | 7.48K |
| 2026-09-08 | CHF 160.00 | +0.25% | CHF 159.60 | CHF 161.40 | CHF 159.40 | 4.01K |
| 2026-09-07 | CHF 159.60 | +0.63% | CHF 159.00 | CHF 160.60 | CHF 158.60 | 2.51K |
| 2026-09-04 | CHF 158.60 | -0.13% | CHF 159.20 | CHF 160.40 | CHF 158.60 | 5.06K |
| 2026-09-03 | CHF 158.80 | +0.51% | CHF 158.00 | CHF 159.80 | CHF 158.00 | 10.13K |
| 2026-09-02 | CHF 158.00 | -0.13% | CHF 158.00 | CHF 159.00 | CHF 158.00 | 6.55K |
| 2026-09-01 | CHF 158.20 | -0.88% | CHF 159.20 | CHF 159.80 | CHF 158.00 | 5.45K |
| 2026-08-31 | CHF 159.60 | -1.12% | CHF 162.00 | CHF 165.20 | CHF 158.20 | 14.65K |
| 2026-08-28 | CHF 161.40 | 0.00% | CHF 160.80 | CHF 161.40 | CHF 159.20 | 2.25K |
| 2026-08-27 | CHF 161.40 | +0.87% | CHF 159.60 | CHF 161.40 | CHF 157.60 | 8.90K |
| 2026-08-26 | CHF 160.00 | -0.74% | CHF 161.00 | CHF 162.60 | CHF 157.60 | 23.39K |
| 2026-08-25 | CHF 161.20 | -0.49% | CHF 161.40 | CHF 164.40 | CHF 161.20 | 4.32K |
| 2026-08-24 | CHF 162.00 | -0.61% | CHF 162.40 | CHF 163.40 | CHF 161.00 | 3.37K |
| 2026-08-21 | CHF 163.00 | +0.25% | CHF 162.00 | CHF 163.20 | CHF 161.60 | 2.92K |
| 2026-08-20 | CHF 162.60 | +1.50% | CHF 160.80 | CHF 164.20 | CHF 160.80 | 8.42K |
| 2026-08-19 | CHF 160.20 | -1.60% | CHF 161.80 | CHF 162.00 | CHF 160.00 | 2.75K |
| 2026-08-18 | CHF 162.80 | -1.45% | CHF 165.00 | CHF 165.00 | CHF 162.60 | 6.61K |
| 2026-08-17 | CHF 165.20 | -1.43% | CHF 167.00 | CHF 167.00 | CHF 165.00 | 5.71K |
| 2026-08-14 | CHF 167.60 | +0.24% | CHF 167.00 | CHF 167.60 | CHF 166.40 | 2.12K |
| 2026-08-13 | CHF 167.20 | +0.36% | CHF 167.80 | CHF 168.20 | CHF 167.00 | 3.77K |
| 2026-08-12 | CHF 166.60 | 0.00% | CHF 167.80 | CHF 168.00 | CHF 166.60 | 6.84K |
| 2026-08-11 | CHF 166.60 | -0.24% | CHF 168.20 | CHF 168.40 | CHF 166.60 | 4.88K |
| 2026-08-10 | CHF 167.00 | -0.95% | CHF 168.00 | CHF 168.40 | CHF 167.00 | 4.18K |
| 2026-08-07 | CHF 168.60 | -0.35% | CHF 168.80 | CHF 169.80 | CHF 168.40 | 7.63K |
| 2026-08-06 | CHF 169.20 | +0.24% | CHF 168.20 | CHF 169.20 | CHF 167.60 | 1.69K |
| 2026-08-05 | CHF 168.80 | +0.48% | CHF 168.00 | CHF 169.20 | CHF 166.80 | 4.93K |
| 2026-08-04 | CHF 168.00 | -0.83% | CHF 168.80 | CHF 169.80 | CHF 168.00 | 3.28K |
| 2026-08-03 | CHF 169.40 | -1.63% | CHF 172.80 | CHF 173.00 | CHF 165.60 | 7.23K |
| 2026-07-31 | CHF 172.20 | -3.04% | CHF 177.00 | CHF 177.60 | CHF 172.20 | 5.41K |
| 2026-07-30 | CHF 177.60 | +1.37% | CHF 176.40 | CHF 178.60 | CHF 176.40 | 6.31K |
| 2026-07-29 | CHF 175.20 | -0.45% | CHF 176.60 | CHF 176.60 | CHF 174.20 | 2.93K |
| 2026-07-28 | CHF 176.00 | +0.69% | CHF 174.20 | CHF 176.80 | CHF 174.00 | 2.38K |
| 2026-07-27 | CHF 174.80 | +0.46% | CHF 173.40 | CHF 175.00 | CHF 173.40 | 1.70K |
| 2026-07-24 | CHF 174.00 | -1.25% | CHF 176.40 | CHF 176.80 | CHF 172.20 | 2.54K |
| 2026-07-23 | CHF 176.20 | -0.56% | CHF 177.60 | CHF 178.60 | CHF 175.60 | 2.30K |
| 2026-07-22 | CHF 177.20 | -0.45% | CHF 177.40 | CHF 179.20 | CHF 177.20 | 2.33K |
| 2026-07-21 | CHF 178.00 | -0.67% | CHF 178.60 | CHF 179.20 | CHF 176.80 | 3.04K |
| 2026-07-20 | CHF 179.20 | -0.44% | CHF 179.80 | CHF 179.80 | CHF 177.60 | 4.73K |
| 2026-07-17 | CHF 180.00 | +1.35% | CHF 177.00 | CHF 180.00 | CHF 177.00 | 7.20K |
| 2026-07-16 | CHF 177.60 | +0.45% | CHF 177.00 | CHF 177.80 | CHF 175.20 | 6.05K |
| 2026-07-15 | CHF 176.80 | +0.68% | CHF 175.00 | CHF 176.80 | CHF 174.40 | 4.82K |
| 2026-07-14 | CHF 175.60 | 0.00% | CHF 176.80 | CHF 176.80 | CHF 173.40 | 3.25K |
| 2026-07-13 | CHF 175.60 | +1.04% | CHF 173.60 | CHF 176.00 | CHF 173.60 | 4.07K |
| 2026-07-10 | CHF 173.80 | -1.36% | CHF 175.60 | CHF 175.60 | CHF 172.80 | 2.46K |
| 2026-07-09 | CHF 176.20 | +1.26% | CHF 174.40 | CHF 176.20 | CHF 173.80 | 9.15K |
| 2026-07-08 | CHF 174.00 | +1.28% | CHF 171.20 | CHF 174.00 | CHF 170.20 | 5.09K |
| 2026-07-07 | CHF 171.80 | -1.15% | CHF 173.20 | CHF 174.20 | CHF 171.80 | 3.40K |
| 2026-07-06 | CHF 173.80 | -1.14% | CHF 176.40 | CHF 176.40 | CHF 173.00 | 5.03K |
| 2026-07-03 | CHF 175.80 | +0.57% | CHF 174.20 | CHF 176.00 | CHF 173.00 | 3.37K |
| 2026-07-02 | CHF 174.80 | +0.34% | CHF 174.20 | CHF 175.80 | CHF 173.80 | 4.92K |
| 2026-07-01 | CHF 174.20 | +0.93% | CHF 173.20 | CHF 174.40 | CHF 171.40 | 4.17K |
| 2026-06-30 | CHF 172.60 | +0.12% | CHF 172.80 | CHF 173.80 | CHF 172.00 | 5.97K |
| 2026-06-29 | CHF 172.40 | -1.15% | CHF 173.80 | CHF 174.20 | CHF 172.00 | 5.67K |
| 2026-06-26 | CHF 174.40 | +0.58% | CHF 173.60 | CHF 175.20 | CHF 172.00 | 4.03K |
| 2026-06-25 | CHF 173.40 | -1.37% | CHF 175.60 | CHF 176.20 | CHF 173.00 | 3.56K |
| 2026-06-24 | CHF 175.80 | +0.23% | CHF 176.00 | CHF 177.20 | CHF 174.00 | 1.08K |
| 2026-06-23 | CHF 175.40 | +0.23% | CHF 175.60 | CHF 175.80 | CHF 174.80 | 2.12K |
| 2026-06-22 | CHF 175.00 | -0.23% | CHF 174.20 | CHF 175.20 | CHF 173.40 | 3.43K |
| 2026-06-19 | CHF 175.40 | -0.11% | CHF 175.40 | CHF 175.80 | CHF 174.80 | 8.57K |
| 2026-06-18 | CHF 175.60 | -1.35% | CHF 177.40 | CHF 178.40 | CHF 175.60 | 5.25K |
| 2026-06-17 | CHF 178.00 | -1.00% | CHF 179.20 | CHF 180.00 | CHF 176.80 | 4.73K |
| 2026-06-16 | CHF 179.80 | -0.33% | CHF 179.80 | CHF 181.60 | CHF 178.80 | 5.15K |
| 2026-06-15 | CHF 180.40 | 0.00% | CHF 180.00 | CHF 181.80 | CHF 178.40 | 4.68K |
| 2026-06-12 | CHF 180.40 | +1.12% | CHF 177.80 | CHF 181.00 | CHF 177.80 | 6.06K |
| 2026-06-11 | CHF 178.40 | -0.56% | CHF 178.20 | CHF 180.60 | CHF 173.80 | 6.81K |
| 2026-06-10 | CHF 179.40 | +1.13% | CHF 176.80 | CHF 179.40 | CHF 176.40 | 9.05K |
| 2026-06-09 | CHF 177.40 | -0.45% | CHF 177.60 | CHF 178.60 | CHF 177.00 | 4.33K |
| 2026-06-08 | CHF 178.20 | +1.48% | CHF 175.80 | CHF 179.00 | CHF 175.20 | 7.22K |
| 2026-06-05 | CHF 175.60 | -0.23% | CHF 177.20 | CHF 177.20 | CHF 175.40 | 5.78K |
| 2026-06-04 | CHF 176.00 | -0.11% | CHF 176.60 | CHF 177.40 | CHF 175.40 | 8.21K |
| 2026-06-03 | CHF 176.20 | -0.79% | CHF 178.00 | CHF 178.00 | CHF 175.40 | 4.71K |
| 2026-06-02 | CHF 177.60 | +1.25% | CHF 175.80 | CHF 177.80 | CHF 175.60 | 4.46K |
| 2026-06-01 | CHF 175.40 | -2.23% | CHF 178.80 | CHF 181.80 | CHF 175.40 | 4.25K |
| 2026-05-29 | CHF 179.40 | +1.59% | CHF 176.80 | CHF 180.40 | CHF 175.60 | 18.69K |
| 2026-05-28 | CHF 176.60 | +1.15% | CHF 174.60 | CHF 177.00 | CHF 174.20 | 6.81K |