Canada markets close in 4 hours 3 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.6425+0.0070 (+0.19%)
As of 01:06PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20243.62753.65253.62753.64253.642512,230
May 31, 20243.59603.65003.59603.63553.63552,670
May 30, 20243.50203.57703.50203.57703.57701,000
May 29, 20243.56553.60403.52753.53703.53706,525
May 28, 20243.55203.55203.55203.55203.5520-
May 27, 20243.52953.58003.52953.58003.5800450
May 24, 20243.48353.51803.48353.51803.51807,550
May 23, 20243.53203.55503.51203.53003.530018,525
May 22, 20243.54503.55253.54403.54403.544010,723
May 21, 20243.53753.53753.53003.53253.53253,650
May 20, 20243.60003.62253.58903.58903.58902,100
May 20, 20240.152 Dividend
May 17, 20243.70903.77703.70903.77703.62504,970
May 16, 20243.71853.72303.71603.71803.56842,479
May 15, 20243.72203.72453.69453.72453.574613,425
May 14, 20243.61503.75503.61503.75503.603937,400
May 13, 20243.63853.63853.63053.63053.48442,500
May 10, 20243.56903.60003.56903.59853.45378,000
May 09, 20243.57453.59553.55003.57403.43026,495
May 08, 20243.57653.61853.57153.61853.472941,845
May 07, 20243.56153.61253.56153.61253.46714,163
May 06, 20243.45953.56753.45953.55503.4119370
May 03, 20243.57403.58553.44703.46753.328025,725
May 02, 20243.54903.59003.54903.56553.42203,926
Apr 30, 20243.52953.57203.52953.54403.401436,350
Apr 29, 20243.53803.57803.53503.53503.39277,405
Apr 26, 20243.53203.56503.53203.56503.42151,000
Apr 25, 20243.50803.54553.50803.52053.37882,100
Apr 24, 20243.55103.55103.52803.53403.39186,376
Apr 23, 20243.43753.52553.43753.52553.383617,623
Apr 22, 20243.38303.45603.38303.45603.316917,715
Apr 19, 20243.30003.38153.30003.38153.245414,347
Apr 18, 20243.32053.32053.31303.31303.17973,600
Apr 17, 20243.22953.31003.22953.31003.176815,350
Apr 16, 20243.27453.28453.24803.24803.11731,899
Apr 15, 20243.28203.37003.28203.32203.188318,681
Apr 12, 20243.28353.30153.28353.30153.168679
Apr 11, 20243.34453.34503.24853.26703.13558,260
Apr 10, 20243.31103.35103.31103.35103.216113,000
Apr 09, 20243.32703.32703.31053.31053.17735,505
Apr 08, 20243.32053.35003.32053.35003.21523,350
Apr 05, 20243.34353.35953.26853.34503.210453,225
Apr 04, 20243.42053.42303.38553.38553.24934,070
Apr 03, 20243.32653.43353.32653.43353.295328,800
Apr 02, 20243.39903.39903.36503.36503.229620,743
Mar 28, 20243.33903.37103.33903.35003.21528,400
Mar 27, 20243.32353.35903.32353.35753.222414,000
Mar 26, 20243.30353.34353.30353.34353.208944,000
Mar 25, 20243.29153.31703.29153.31703.1835268
Mar 22, 20243.26653.30503.26653.30503.172010,000
Mar 21, 20243.27853.27853.27853.27853.1466-
Mar 20, 20243.27003.27003.25753.25753.1264520
Mar 19, 20243.20803.27503.20803.27503.143226,312
Mar 18, 20243.28453.28453.22453.23503.104832,921
Mar 15, 20243.18503.27053.15453.27053.138917,376
Mar 14, 20243.17703.17703.16753.16753.040020,300
Mar 13, 20243.13503.20103.13503.20103.072225,207
Mar 12, 20243.07803.13703.07803.13703.01088,050
Mar 11, 20243.07553.07953.07553.07952.95561,000
Mar 08, 20243.10303.10303.08153.09302.968537,810
Mar 07, 20243.08553.09703.08553.09052.9661170
Mar 06, 20243.04653.09753.04653.09752.97282,000
Mar 05, 20243.01753.06303.01753.05302.930147,697
Mar 04, 20242.99453.02102.99453.01752.896127,130
Mar 01, 20242.97903.00652.94953.00652.8855112,795
Feb 29, 20242.95002.95502.94252.95452.83567,057
Feb 28, 20242.94802.94952.94202.94952.830821,350
Feb 27, 20242.94752.96702.94102.95452.83566,010
Feb 26, 20242.91402.95002.91402.94702.828423,850
Feb 23, 20242.91702.92502.90402.92002.80259,170
Feb 22, 20242.88552.90652.88552.90152.784725,000
Feb 21, 20242.83502.83502.83502.83502.7209-
Feb 20, 20242.82652.83352.82652.83302.71902,816
Feb 19, 20242.82502.83952.82502.83002.71614,390
Feb 16, 20242.83652.84152.83402.83402.7199344
Feb 15, 20242.81752.81752.80502.80502.69213,655
Feb 14, 20242.77952.82802.77952.80352.69072,820
Feb 13, 20242.81652.82652.81652.82652.71285,000
Feb 12, 20242.80852.83302.79052.83302.719019,786
Feb 09, 20242.81652.81652.77402.79402.68166,385
Feb 08, 20242.84152.85052.82752.84302.72868,960
Feb 07, 20242.91852.91852.83002.83002.716121,000
Feb 06, 20242.89102.91502.87902.91502.7977845
Feb 05, 20242.83452.90352.83452.90352.78675,750
Feb 02, 20242.82752.82752.79452.79702.684411,450
Feb 01, 20242.84052.86302.80802.80802.695042,031
Jan 31, 20242.85902.89202.85902.86252.747322,708
Jan 30, 20242.77702.88902.77702.88902.77278,578
Jan 29, 20242.87402.87402.78502.78502.672911,200
Jan 26, 20242.80102.82702.80102.82052.70707,513
Jan 25, 20242.82052.83002.81502.82502.71134,920
Jan 24, 20242.77852.85702.77852.83902.72476,450
Jan 23, 20242.76902.77302.76902.77302.6614100
Jan 22, 20242.77202.77252.77002.77252.6609600
Jan 19, 20242.74802.78002.74802.78002.66813,000
Jan 18, 20242.72202.76052.72202.75102.64035,880
Jan 17, 20242.67752.71952.67752.71952.61018,500
Jan 16, 20242.70252.74002.69402.74002.62976,955
Jan 15, 20242.73752.73752.72002.73002.62018,352
Jan 12, 20242.74202.74202.73602.73602.6259430
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...