Canada markets open in 7 hours 7 minutes

International Paper Company (INP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
33.01+0.16 (+0.49%)
As of 04:01PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202432.7933.0132.7933.0133.0115
Apr 30, 202432.8532.8532.8532.8532.85-
Apr 29, 202431.4932.3831.4932.3832.38-
Apr 26, 202431.1731.5431.1731.5431.54-
Apr 25, 202431.8831.8831.6431.6431.64-
Apr 24, 202432.0632.0632.0132.0132.01-
Apr 23, 202432.3132.3131.9531.9531.95-
Apr 22, 202433.1033.1032.5732.7232.7215
Apr 19, 202432.8333.1432.8333.1433.14-
Apr 18, 202432.7533.0232.7533.0233.02-
Apr 17, 202433.6833.6833.2533.2533.25151
Apr 16, 202434.4434.4434.4434.4434.44-
Apr 15, 202434.7834.9534.7834.9534.95-
Apr 12, 202435.1535.3135.1535.3135.31-
Apr 11, 202435.4435.4435.2035.3735.37180
Apr 10, 202434.9335.0534.9335.0535.05-
Apr 09, 202435.0235.0235.0235.0235.02-
Apr 08, 202435.4835.4834.9534.9534.95-
Apr 05, 202436.1836.1835.8135.8135.81-
Apr 04, 202435.9236.0335.9236.0336.03-
Apr 03, 202435.6836.0035.6836.0036.00-
Apr 02, 202436.1836.1835.8835.8835.88-
Mar 28, 202436.2936.2936.2936.2936.29-
Mar 27, 202435.4735.5635.4735.5635.56-
Mar 26, 202437.5037.8337.1737.1737.17180
Mar 25, 202436.2036.8636.2036.8636.86100
Mar 22, 202436.7236.7236.7236.7236.72-
Mar 21, 202435.7735.7735.7735.7735.77-
Mar 20, 202432.0832.0832.0832.0832.08-
Mar 19, 202432.0832.0832.0832.0832.08-
Mar 18, 202433.2133.2133.2133.2133.21-
Mar 15, 202433.1633.1833.1633.1833.18-
Mar 14, 202433.1533.1533.0933.0933.09-
Mar 13, 202433.0033.2333.0033.2333.23-
Mar 12, 202433.4633.5433.4633.5433.54-
Mar 11, 202432.9432.9432.8332.8332.83-
Mar 08, 202432.6632.6832.6632.6832.68-
Mar 07, 202432.5733.0932.5733.0933.09-
Mar 06, 202432.8632.9732.8632.9732.97-
Mar 05, 202432.8932.8932.8732.8732.87-
Mar 04, 202432.1332.9332.1332.9332.93-
Mar 01, 202432.6132.6132.4832.4832.48-
Feb 29, 202431.7732.7931.7732.7932.79-
Feb 28, 202431.4231.9531.4231.9531.95-
Feb 27, 202430.9931.3430.9931.3431.34-
Feb 26, 202431.5031.5031.5031.5031.5014
Feb 23, 202431.7731.7731.7731.7731.77-
Feb 22, 202431.9931.9931.9931.9931.99-
Feb 21, 202432.6232.6232.6232.6232.62-
Feb 21, 20240.4625 Dividend
Feb 20, 202433.0233.0233.0233.0232.56-
Feb 19, 202433.5633.5633.5633.5633.0930
Feb 16, 202432.5532.6732.5532.6732.21-
Feb 15, 202432.3532.3532.2732.2731.82600
Feb 14, 202432.2032.3432.2032.3431.89-
Feb 13, 202432.8232.8232.5532.5532.09-
Feb 12, 202432.5132.9632.5132.9632.50-
Feb 09, 202432.2132.2232.2132.2231.77-
Feb 08, 202431.2731.6631.2731.6631.22-
Feb 07, 202430.6530.7230.6530.7230.29-
Feb 06, 202430.6530.7230.6430.7230.29187
Feb 05, 202430.9030.9030.8030.8030.37-
Feb 02, 202431.4231.4230.8030.8030.37-
Feb 01, 202433.0533.0531.5831.5831.1437
Jan 31, 202433.4333.4332.9932.9932.53-
Jan 30, 202433.7433.7433.5733.5733.10-
Jan 29, 202434.4634.4634.1834.1833.70-
Jan 26, 202434.5034.6534.3734.6534.16350
Jan 25, 202433.1434.7533.1434.7534.26-
Jan 24, 202433.4733.4733.1733.1732.71-
Jan 23, 202433.1533.9733.1533.9733.49-
Jan 22, 202433.6133.6133.3233.3232.85-
Jan 19, 202433.5833.5833.2533.2532.78-
Jan 18, 202433.6933.8233.6933.8233.35-
Jan 17, 202434.0534.2534.0534.2533.77-
Jan 16, 202434.2834.2834.0534.0533.57-
Jan 15, 202434.3334.3334.3334.3333.85-
Jan 12, 202434.3934.3934.3334.3333.85-
Jan 11, 202434.1034.2134.1034.2133.73-
Jan 10, 202434.2234.2434.2234.2433.76-
Jan 09, 202434.1834.3434.1834.3433.86-
Jan 08, 202433.5034.0033.5034.0033.5225
Jan 05, 202433.2033.5933.2033.5933.12-
Jan 04, 202433.1433.3332.8333.3332.86215
Jan 03, 202433.1633.2133.1633.2132.74-
Jan 02, 202432.4433.1732.4433.1732.71109
Dec 29, 202332.6232.6232.6232.6232.16-
Dec 28, 202332.6932.6932.6932.6932.23-
Dec 27, 202333.0033.0033.0033.0032.54-
Dec 22, 202333.0133.0133.0133.0132.55-
Dec 21, 202333.3733.3733.3733.3732.90-
Dec 20, 202333.4733.4733.4733.4733.00-
Dec 19, 202333.5533.5533.5533.5533.08-
Dec 18, 202334.1934.1934.1934.1933.71-
Dec 15, 202334.1634.1634.1634.1633.68-
Dec 14, 202333.7933.7933.7933.7933.32-
Dec 13, 202333.3433.3433.3433.3432.87-
Dec 12, 202334.1134.1134.1134.1133.63-
Dec 11, 202334.0734.0734.0734.0733.59-
Dec 08, 202333.9934.2333.9934.2333.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...