Canada markets open in 6 hours 19 minutes

Intesa Sanpaolo (IES.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
3.52650.0000 (0.00%)
As of 08:02AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20243.52653.52653.52653.52653.5265799
Apr 24, 20243.52653.52653.52653.52653.5265-
Apr 23, 20243.44303.52653.44303.52653.5265799
Apr 22, 20243.38253.44303.38253.44303.443010
Apr 19, 20243.33203.33203.33203.33203.3320-
Apr 18, 20243.31903.33753.31903.33753.33751,464
Apr 17, 20243.25603.25603.25603.25603.2560-
Apr 16, 20243.30003.30003.30003.30003.3000-
Apr 15, 20243.30003.30003.30003.30003.3000-
Apr 12, 20243.30003.30003.30003.30003.3000-
Apr 11, 20243.34403.34403.27853.27853.2785601
Apr 10, 20243.31053.31053.31053.31053.3105-
Apr 09, 20243.35703.35703.31053.31053.31051,000
Apr 08, 20243.32153.35703.32153.35703.35701,010
Apr 05, 20243.35403.35403.35403.35403.3540-
Apr 04, 20243.38703.39253.38703.39253.3925190
Apr 03, 20243.35953.35953.35953.35953.3595-
Apr 02, 20243.35953.35953.35953.35953.3595-
Mar 28, 20243.33753.33753.33753.33753.3375-
Mar 27, 20243.33653.33653.33653.33653.3365-
Mar 26, 20243.33653.33653.33653.33653.33651,400
Mar 25, 20243.30703.30703.30703.30703.3070-
Mar 22, 20243.29153.30703.29153.30703.3070200
Mar 21, 20243.27853.29153.27853.29153.2915200
Mar 20, 20243.27053.27053.27053.27053.2705-
Mar 19, 20243.23003.23003.23003.23003.2300-
Mar 18, 20243.26453.26453.23003.23003.23005,000
Mar 15, 20243.17853.17853.17853.17853.1785-
Mar 14, 20243.17603.17603.17603.17603.1760-
Mar 13, 20243.13153.13153.13153.13153.1315-
Mar 12, 20243.09303.09303.09103.09103.09103,000
Mar 11, 20243.09303.09303.09303.09303.0930-
Mar 08, 20243.10153.10153.09303.09303.09303,400
Mar 07, 20243.08553.10153.08553.10153.1015435
Mar 06, 20243.04403.04403.04403.04403.0440-
Mar 05, 20243.03003.03003.03003.03003.0300-
Mar 04, 20243.00303.00303.00303.00303.0030-
Mar 01, 20242.95003.00302.95003.00303.00301,000
Feb 29, 20242.95002.95002.95002.95002.9500-
Feb 28, 20242.95002.95002.95002.95002.9500-
Feb 27, 20242.94752.94752.94252.94252.942524
Feb 26, 20242.91502.91502.91502.91502.9150-
Feb 23, 20242.88802.91502.88802.91502.91505,000
Feb 22, 20242.88552.88552.88552.88552.8855-
Feb 21, 20242.83502.83502.83502.83502.8350-
Feb 20, 20242.83152.83152.83152.83152.8315-
Feb 19, 20242.83152.83152.83152.83152.8315-
Feb 16, 20242.83652.83652.83652.83652.8365-
Feb 15, 20242.81802.82752.81802.82752.82752,000
Feb 14, 20242.81002.81002.81002.81002.8100-
Feb 13, 20242.81952.81952.81952.81952.8195-
Feb 12, 20242.81952.81952.81952.81952.8195-
Feb 09, 20242.84552.84552.84552.84552.8455-
Feb 08, 20242.86952.86952.86952.86952.8695-
Feb 07, 20242.90052.90052.90052.90052.9005-
Feb 06, 20242.90052.90052.90052.90052.9005-
Feb 05, 20242.83252.90052.83252.90052.90051,400
Feb 02, 20242.83252.83252.83252.83252.8325-
Feb 01, 20242.85802.85802.83252.83252.8325100
Jan 31, 20242.85802.85802.85802.85802.8580-
Jan 30, 20242.80252.80252.80252.80252.8025-
Jan 29, 20242.84902.84902.84902.84902.8490-
Jan 26, 20242.83502.83502.83502.83502.8350-
Jan 25, 20242.83902.83902.83902.83902.8390-
Jan 24, 20242.77702.86002.77702.83902.83904,000
Jan 23, 20242.77202.77202.77202.77202.7720-
Jan 22, 20242.77202.77202.77202.77202.7720-
Jan 19, 20242.74802.74802.74802.74802.7480-
Jan 18, 20242.72152.72152.72152.72152.7215-
Jan 17, 20242.70402.70402.70402.70402.7040-
Jan 16, 20242.72202.72202.72202.72202.7220-
Jan 15, 20242.76002.76002.73502.73502.73501,000
Jan 12, 20242.76752.76752.76752.76752.7675-
Jan 11, 20242.76752.76752.76752.76752.7675-
Jan 10, 20242.76752.76752.76752.76752.7675-
Jan 09, 20242.79952.79952.79952.79952.7995-
Jan 08, 20242.78602.78602.78602.78602.7860-
Jan 05, 20242.74652.76502.74652.76502.7650250
Jan 04, 20242.69302.69302.69302.69302.6930-
Jan 03, 20242.69302.69302.69302.69302.6930-
Jan 02, 20242.66202.69052.66202.69052.690511
Dec 29, 20232.65052.65052.64652.64652.6465-
Dec 28, 20232.66602.66602.66602.66602.6660-
Dec 27, 20232.64052.64052.64052.64052.6405-
Dec 22, 20232.63202.63202.63202.63202.6320-
Dec 21, 20232.63202.63202.63202.63202.6320-
Dec 20, 20232.64652.64652.64652.64652.6465-
Dec 19, 20232.64652.64652.64652.64652.6465-
Dec 18, 20232.65102.65102.65102.65102.6510-
Dec 15, 20232.64552.65102.64552.65102.6510500
Dec 14, 20232.70902.70902.70902.70902.7090-
Dec 13, 20232.69202.69202.69202.69202.6920-
Dec 12, 20232.68802.69502.68802.69502.6950791
Dec 11, 20232.68802.68802.68802.68802.6880-
Dec 08, 20232.68802.68802.68802.68802.6880-
Dec 07, 20232.68252.68252.68252.68252.6825-
Dec 06, 20232.68252.68252.68252.68252.6825-
Dec 05, 20232.67802.67802.67802.67802.6780-
Dec 04, 20232.66502.66502.66502.66502.6650-
Dec 01, 20232.64952.66502.64952.66502.6650680
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...