Canada markets closed

Intesa Sanpaolo (IES.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
3.5570+0.0830 (+2.39%)
At close: 05:16PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20243.45903.55803.45903.55703.5570995
May 03, 20243.57953.57953.47403.47403.4740310
May 02, 20243.51403.51403.51403.51403.5140-
Apr 30, 20243.52903.54353.52903.54353.54351
Apr 29, 20243.57303.57303.53103.53103.53101,092
Apr 26, 20243.52503.52503.52503.52503.5250-
Apr 25, 20243.50803.50803.50803.50803.5080-
Apr 24, 20243.57403.57403.57403.57403.5740290
Apr 23, 20243.43953.43953.43953.43953.4395-
Apr 22, 20243.38303.38303.38303.38303.3830150
Apr 19, 20243.30403.31203.30403.31203.31204,500
Apr 18, 20243.32203.32203.32203.32203.3220-
Apr 17, 20243.23203.23203.23203.23203.2320-
Apr 16, 20243.27453.27453.27453.27453.2745-
Apr 15, 20243.28203.28203.28203.28203.2820-
Apr 12, 20243.28353.28353.28353.28353.2835-
Apr 11, 20243.34453.34453.34453.34453.3445-
Apr 10, 20243.31053.34503.31053.34503.3450302
Apr 09, 20243.32953.32953.32953.32953.3295-
Apr 08, 20243.32353.32353.32353.32353.3235-
Apr 05, 20243.34403.34403.34403.34403.3440-
Apr 04, 20243.38853.38853.38853.38853.3885-
Apr 03, 20243.32103.39003.32103.39003.39001,500
Apr 02, 20243.34953.36153.34953.36153.36152
Mar 28, 20243.34003.34003.34003.34003.3400-
Mar 27, 20243.32403.33403.32403.33403.3340-
Mar 26, 20243.30053.30053.30053.30053.3005-
Mar 25, 20243.29003.29003.29003.29003.2900-
Mar 22, 20243.26453.26453.26453.26453.2645-
Mar 21, 20243.27853.27853.27853.27853.2785-
Mar 20, 20243.27153.27153.27153.27153.2715-
Mar 19, 20243.20503.20503.20503.20503.2050-
Mar 18, 20243.25203.25203.24753.24753.24753,000
Mar 15, 20243.18503.18503.18503.18503.1850-
Mar 14, 20243.17653.17653.17653.17653.1765-
Mar 13, 20243.13353.13353.13353.13353.1335-
Mar 12, 20243.07503.07503.07503.07503.0750-
Mar 11, 20243.07603.07603.05553.05553.0555500
Mar 08, 20243.07403.07403.07403.07403.0740-
Mar 07, 20243.08553.09603.08553.09603.09606,500
Mar 06, 20243.04603.04603.04603.04603.0460-
Mar 05, 20242.98802.98802.98802.98802.9880-
Mar 04, 20242.99552.99552.99552.99552.9955-
Mar 01, 20242.94852.94852.94852.94852.9485-
Feb 29, 20242.95002.95002.95002.95002.9500-
Feb 28, 20242.94952.94952.94952.94952.9495-
Feb 27, 20242.94752.94752.94752.94752.9475-
Feb 26, 20242.91452.92802.91452.92802.928026,476
Feb 23, 20242.88852.88852.88852.88852.8885-
Feb 22, 20242.88552.88552.88552.88552.8855-
Feb 21, 20242.83502.88602.83502.88602.88601,300
Feb 20, 20242.82652.82652.82652.82652.8265-
Feb 19, 20242.82502.82502.82502.82502.8250-
Feb 16, 20242.85302.85302.84552.84552.8455500
Feb 15, 20242.82052.82052.80652.80652.806526,953
Feb 14, 20242.78002.78002.78002.78002.7800-
Feb 13, 20242.81902.81902.81902.81902.8190-
Feb 12, 20242.83502.83502.83502.83502.83505
Feb 09, 20242.81602.81602.79152.79202.792020,000
Feb 08, 20242.84552.84552.84552.84552.8455-
Feb 07, 20242.89352.89352.89352.89352.8935-
Feb 06, 20242.89102.89102.89102.89102.8910-
Feb 05, 20242.80652.80652.80652.80652.8065-
Feb 02, 20242.82652.82652.82652.82652.8265-
Feb 01, 20242.83552.83552.83552.83552.8355-
Jan 31, 20242.85902.85902.85902.85902.8590-
Jan 30, 20242.77802.77802.77802.77802.7780-
Jan 29, 20242.80602.80602.80602.80602.8060-
Jan 26, 20242.80602.80602.80602.80602.8060-
Jan 25, 20242.82052.82052.82052.82052.8205-
Jan 24, 20242.78102.78102.78102.78102.7810-
Jan 23, 20242.76902.76902.76902.76902.7690-
Jan 22, 20242.77102.77352.77102.77352.77353,500
Jan 19, 20242.74802.74802.74802.74802.7480-
Jan 18, 20242.71752.71752.71752.71752.7175-
Jan 17, 20242.67752.72652.67752.72652.72651,000
Jan 16, 20242.70352.70352.70352.70352.7035-
Jan 15, 20242.72452.72452.72452.72452.7245-
Jan 12, 20242.74152.74152.72452.72452.72454,000
Jan 11, 20242.75752.75752.75752.75752.7575-
Jan 10, 20242.73952.75502.73952.75502.75501,000
Jan 09, 20242.79852.79852.79852.79852.7985-
Jan 08, 20242.84802.84802.84802.84802.848021,844
Jan 05, 20242.74652.74652.74652.74652.7465-
Jan 04, 20242.68952.68952.68952.68952.6895-
Jan 03, 20242.69352.69352.69102.69102.69105,554
Jan 02, 20242.66202.66202.66202.66202.6620-
Dec 29, 20232.64202.64302.64202.64302.6430-
Dec 28, 20232.66702.66702.63202.63202.63208,000
Dec 27, 20232.64002.64002.64002.64002.6400-
Dec 22, 20232.61752.61752.61752.61752.6175-
Dec 21, 20232.60652.60652.60652.60652.6065-
Dec 20, 20232.64552.64552.64552.64552.6455-
Dec 19, 20232.62202.63552.62202.63552.635510,000
Dec 18, 20232.63102.63102.63102.63102.6310-
Dec 15, 20232.61352.61352.61352.61352.6135-
Dec 14, 20232.71152.71152.71152.71152.7115-
Dec 13, 20232.66352.66352.66352.66352.6635-
Dec 12, 20232.68102.68102.68102.68102.6810-
Dec 11, 20232.68302.69602.68302.69502.695046,031
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...