Canada markets close in 53 minutes

Intesa Sanpaolo S.p.A. (IES.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
3.5950+0.0355 (+1.00%)
At close: 05:35PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20243.57353.60003.56103.59503.595035,284
May 06, 20243.49353.56303.49353.55953.559553,417
May 03, 20243.57653.58803.44003.45553.455542,509
May 02, 20243.55803.59153.53253.57703.577030,970
Apr 30, 20243.55903.56703.51803.53403.534030,330
Apr 29, 20243.57003.57003.52953.54403.544043,696
Apr 26, 20243.52803.55603.51903.55603.556053,095
Apr 25, 20243.54553.54553.48903.49753.497523,492
Apr 24, 20243.55053.55953.51253.52253.522534,754
Apr 23, 20243.45253.53053.44403.52503.525096,472
Apr 22, 20243.43103.43653.40953.43353.4335135,669
Apr 19, 20243.31953.37703.31503.37703.377035,538
Apr 18, 20243.32853.34503.30453.34503.345041,950
Apr 17, 20243.26403.31203.26403.30503.305021,703
Apr 16, 20243.27303.27753.24453.24803.248066,759
Apr 15, 20243.33703.37003.32753.33203.332093,488
Apr 12, 20243.32653.34353.28503.28503.285054,041
Apr 11, 20243.35003.35003.25203.27703.277029,008
Apr 10, 20243.34503.35403.29703.34453.344565,666
Apr 09, 20243.35853.35853.29003.31253.312565,204
Apr 08, 20243.33603.36153.32253.35653.356520,246
Apr 05, 20243.32653.33053.26703.33053.330546,507
Apr 04, 20243.42103.42103.38153.38153.381525,940
Apr 03, 20243.36903.41103.36153.40853.40856,933
Apr 02, 20243.37953.39753.35003.35003.350023,771
Mar 28, 20243.36603.37803.35103.36853.368518,839
Mar 27, 20243.35103.36903.35103.35253.3525109,039
Mar 26, 20243.32053.35853.32053.35103.351040,467
Mar 25, 20243.28953.32653.28953.32003.3200134,060
Mar 22, 20243.27953.30703.27953.29003.2900112,301
Mar 21, 20243.29703.29853.28353.29353.29353,204
Mar 20, 20243.28003.28503.24753.27153.271555,841
Mar 19, 20243.23553.28103.23553.28103.281074,231
Mar 18, 20243.22803.24803.22203.22353.223542,108
Mar 15, 20243.16753.23353.16753.23353.233566,566
Mar 14, 20243.17853.19503.16653.17053.170584,087
Mar 13, 20243.16003.19803.14703.18603.1860105,063
Mar 12, 20243.10003.13803.08753.13703.137061,054
Mar 11, 20243.06103.07153.03303.07153.071527,237
Mar 08, 20243.08553.10003.08553.09853.0985123,977
Mar 07, 20243.09503.09503.07503.08703.087011,170
Mar 06, 20243.07003.10803.07003.10203.102042,111
Mar 05, 20243.04653.06603.04353.06553.065533,891
Mar 04, 20242.99853.01202.99253.00503.005019,324
Mar 01, 20242.94753.01802.94752.99852.998544,537
Feb 29, 20242.94902.95202.93852.93852.938512,151
Feb 28, 20242.94452.95352.94302.94502.945012,646
Feb 27, 20242.95502.95802.94002.94652.946534,105
Feb 26, 20242.94952.96002.93402.95452.954535,968
Feb 23, 20242.91902.94002.91002.94002.940069,095
Feb 22, 20242.91152.91152.89202.90202.902026,437
Feb 21, 20242.87552.89602.87552.89002.890015,696
Feb 20, 20242.83152.85002.82602.84702.847042,369
Feb 19, 20242.83002.84552.82902.83952.839529,178
Feb 16, 20242.85002.85902.81952.81952.819557,498
Feb 15, 20242.81952.82452.79702.82452.824512,041
Feb 14, 20242.79902.83002.79902.81102.811027,154
Feb 13, 20242.82702.83252.80002.81002.810015,894
Feb 12, 20242.80752.82552.80752.81802.818034,596
Feb 09, 20242.80402.80402.77052.78652.786534,052
Feb 08, 20242.84352.84552.81852.82402.824035,831
Feb 07, 20242.90352.90352.81052.83502.835049,282
Feb 06, 20242.89402.91302.87102.90002.900066,603
Feb 05, 20242.85802.89752.85802.86002.860034,912
Feb 02, 20242.79952.81252.78002.79602.796060,284
Feb 01, 20242.84302.87052.79452.79902.799039,258
Jan 31, 20242.87602.89352.86402.86402.864090,236
Jan 30, 20242.80802.89102.80802.87102.871018,935
Jan 29, 20242.81952.81952.77652.78152.781521,850
Jan 26, 20242.81252.83002.80952.81052.810527,622
Jan 25, 20242.81902.84552.80302.80302.803041,047
Jan 24, 20242.79302.83502.78952.83502.835055,221
Jan 23, 20242.77002.77652.76902.77202.772015,027
Jan 22, 20242.78302.79052.76702.76902.769026,976
Jan 19, 20242.77302.77602.75302.76002.760012,880
Jan 18, 20242.73852.76152.73702.75552.755532,273
Jan 17, 20242.70752.73302.70652.73302.73304,813
Jan 16, 20242.69502.71802.67902.71652.716533,712
Jan 15, 20242.72902.73402.71652.72252.722529,587
Jan 12, 20242.74002.74452.72152.73202.732048,502
Jan 11, 20242.74752.75152.72502.72752.727515,040
Jan 10, 20242.76102.76102.74902.75002.750022,464
Jan 09, 20242.79752.79752.75302.75702.757046,197
Jan 08, 20242.79602.80202.77502.79552.795513,540
Jan 05, 20242.73852.79952.73852.78752.787560,650
Jan 04, 20242.70202.75552.69702.75552.755530,613
Jan 03, 20242.71002.71152.69002.69202.692017,338
Jan 02, 20242.66052.70102.66052.69902.699022,712
Dec 29, 20232.65202.65202.64052.64752.64757,626
Dec 28, 20232.66452.66452.63752.64202.64203,515
Dec 27, 20232.63202.65902.63202.65752.657525,994
Dec 22, 20232.62652.64702.61902.64702.64707,547
Dec 21, 20232.63552.63552.61902.63052.630518,538
Dec 20, 20232.65602.65602.62802.63802.638075,226
Dec 19, 20232.62552.65352.62402.64852.648538,238
Dec 18, 20232.63202.63702.61802.62002.620014,907
Dec 15, 20232.62902.64802.61402.63102.631032,681
Dec 14, 20232.68002.68002.59202.62502.625038,753
Dec 13, 20232.69402.69402.68052.68352.68359,789
Dec 12, 20232.70302.70652.68402.68402.684012,754
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...