International Petroleum Corporation (IPT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:40AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1,500 |
| Jun 19, 2024 | 12.20 | 12.20 | 12.01 | 12.01 | 12.01 | - |
| Jun 18, 2024 | 11.73 | 12.13 | 11.73 | 12.13 | 12.13 | - |
| Jun 17, 2024 | 11.51 | 11.79 | 11.51 | 11.79 | 11.79 | - |
| Jun 14, 2024 | 11.67 | 11.67 | 11.66 | 11.66 | 11.66 | - |
| Jun 13, 2024 | 11.88 | 11.88 | 11.69 | 11.69 | 11.69 | - |
| Jun 12, 2024 | 11.99 | 12.03 | 11.99 | 12.03 | 12.03 | - |
| Jun 11, 2024 | 12.14 | 12.14 | 12.07 | 12.07 | 12.07 | - |
| Jun 10, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Jun 07, 2024 | 12.16 | 12.16 | 11.93 | 11.93 | 11.93 | - |
| Jun 06, 2024 | 12.07 | 12.07 | 11.97 | 11.97 | 11.97 | - |
| Jun 05, 2024 | 11.87 | 12.09 | 11.87 | 12.09 | 12.09 | - |
| Jun 04, 2024 | 11.89 | 11.92 | 11.89 | 11.92 | 11.92 | - |
| Jun 03, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| May 31, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| May 30, 2024 | 12.16 | 12.43 | 12.16 | 12.43 | 12.43 | - |
| May 29, 2024 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | 1,500 |
| May 28, 2024 | 12.61 | 12.61 | 12.49 | 12.49 | 12.49 | - |
| May 27, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| May 24, 2024 | 12.30 | 12.45 | 12.30 | 12.45 | 12.45 | - |
| May 23, 2024 | 12.26 | 12.45 | 12.26 | 12.45 | 12.45 | - |
| May 22, 2024 | 12.69 | 12.69 | 12.22 | 12.22 | 12.22 | - |
| May 21, 2024 | 12.22 | 12.62 | 12.22 | 12.62 | 12.62 | - |
| May 20, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| May 17, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| May 16, 2024 | 12.12 | 12.12 | 11.87 | 11.87 | 11.87 | 600 |
| May 15, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| May 14, 2024 | 12.63 | 12.72 | 12.63 | 12.72 | 12.72 | - |
| May 13, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| May 10, 2024 | 12.35 | 12.35 | 12.31 | 12.31 | 12.31 | - |
| May 09, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| May 08, 2024 | 11.74 | 12.05 | 11.74 | 12.05 | 12.05 | - |
| May 07, 2024 | 12.02 | 12.02 | 11.69 | 11.69 | 11.69 | - |
| May 06, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| May 03, 2024 | 11.47 | 11.54 | 11.47 | 11.54 | 11.54 | - |
| May 02, 2024 | 11.78 | 11.78 | 11.67 | 11.67 | 11.67 | 340 |
| Apr 30, 2024 | 11.96 | 11.96 | 11.67 | 11.67 | 11.67 | - |
| Apr 29, 2024 | 12.05 | 12.06 | 12.05 | 12.06 | 12.06 | - |
| Apr 26, 2024 | 11.96 | 12.14 | 11.96 | 12.14 | 12.14 | - |
| Apr 25, 2024 | 11.76 | 12.03 | 11.76 | 12.03 | 12.03 | - |
| Apr 24, 2024 | 11.69 | 11.88 | 11.69 | 11.88 | 11.88 | - |
| Apr 23, 2024 | 11.67 | 11.85 | 11.67 | 11.85 | 11.85 | - |
| Apr 22, 2024 | 11.57 | 11.90 | 11.57 | 11.90 | 11.90 | 300 |
| Apr 19, 2024 | 11.60 | 11.96 | 11.60 | 11.80 | 11.80 | 100 |
| Apr 18, 2024 | 11.79 | 11.79 | 11.67 | 11.67 | 11.67 | 1,500 |
| Apr 17, 2024 | 12.03 | 12.03 | 11.94 | 11.94 | 11.94 | - |
| Apr 16, 2024 | 11.92 | 12.05 | 11.92 | 12.05 | 12.05 | - |
| Apr 15, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 410 |
| Apr 12, 2024 | 12.14 | 12.22 | 12.14 | 12.22 | 12.22 | 410 |
| Apr 11, 2024 | 11.88 | 12.22 | 11.88 | 12.22 | 12.22 | - |
| Apr 10, 2024 | 11.67 | 11.69 | 11.67 | 11.69 | 11.69 | - |
| Apr 09, 2024 | 11.71 | 11.71 | 11.60 | 11.60 | 11.60 | - |
| Apr 08, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Apr 05, 2024 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | - |
| Apr 04, 2024 | 11.09 | 11.38 | 11.09 | 11.10 | 11.10 | 250 |
| Apr 03, 2024 | 11.07 | 11.22 | 11.07 | 11.22 | 11.22 | - |
| Apr 02, 2024 | 11.05 | 11.22 | 11.05 | 11.22 | 11.22 | - |
| Mar 28, 2024 | 10.68 | 10.89 | 10.68 | 10.89 | 10.89 | - |
| Mar 27, 2024 | 10.69 | 10.80 | 10.69 | 10.80 | 10.80 | - |
| Mar 26, 2024 | 10.82 | 10.82 | 10.76 | 10.76 | 10.76 | - |
| Mar 25, 2024 | 10.72 | 10.80 | 10.72 | 10.80 | 10.80 | - |
| Mar 22, 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | - |
| Mar 21, 2024 | 10.84 | 10.84 | 10.77 | 10.77 | 10.77 | - |
| Mar 20, 2024 | 10.75 | 10.84 | 10.75 | 10.84 | 10.84 | - |
| Mar 19, 2024 | 10.66 | 10.81 | 10.66 | 10.81 | 10.81 | - |
| Mar 18, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Mar 15, 2024 | 10.44 | 10.67 | 10.44 | 10.67 | 10.67 | - |
| Mar 14, 2024 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | - |
| Mar 13, 2024 | 10.15 | 10.39 | 10.15 | 10.39 | 10.39 | - |
| Mar 12, 2024 | 10.05 | 10.12 | 10.05 | 10.12 | 10.12 | - |
| Mar 11, 2024 | 10.13 | 10.13 | 10.05 | 10.05 | 10.05 | - |
| Mar 08, 2024 | 10.41 | 10.41 | 10.16 | 10.16 | 10.16 | - |
| Mar 07, 2024 | 10.24 | 10.41 | 10.24 | 10.41 | 10.41 | - |
| Mar 06, 2024 | 9.97 | 10.27 | 9.97 | 10.27 | 10.27 | - |
| Mar 05, 2024 | 9.93 | 9.97 | 9.93 | 9.97 | 9.97 | - |
| Mar 04, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Mar 01, 2024 | 9.53 | 9.99 | 9.53 | 9.99 | 9.99 | - |
| Feb 29, 2024 | 9.55 | 9.61 | 9.55 | 9.61 | 9.61 | - |
| Feb 28, 2024 | 9.48 | 9.61 | 9.48 | 9.61 | 9.61 | - |
| Feb 27, 2024 | 9.63 | 9.63 | 9.56 | 9.56 | 9.56 | - |
| Feb 26, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Feb 23, 2024 | 10.21 | 10.21 | 9.84 | 9.84 | 9.84 | - |
| Feb 22, 2024 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | - |
| Feb 21, 2024 | 9.92 | 10.14 | 9.92 | 10.14 | 10.14 | - |
| Feb 20, 2024 | 10.32 | 10.32 | 9.99 | 9.99 | 9.99 | - |
| Feb 19, 2024 | 10.32 | 10.37 | 10.32 | 10.37 | 10.37 | - |
| Feb 16, 2024 | 10.57 | 10.57 | 10.51 | 10.51 | 10.51 | - |
| Feb 15, 2024 | 10.27 | 10.66 | 10.27 | 10.66 | 10.66 | - |
| Feb 14, 2024 | 10.35 | 10.41 | 10.35 | 10.41 | 10.41 | - |
| Feb 13, 2024 | 10.27 | 10.33 | 10.27 | 10.33 | 10.33 | - |
| Feb 12, 2024 | 9.75 | 10.19 | 9.75 | 10.19 | 10.19 | - |
| Feb 09, 2024 | 9.74 | 9.94 | 9.74 | 9.94 | 9.94 | - |
| Feb 08, 2024 | 9.57 | 9.86 | 9.57 | 9.86 | 9.86 | - |
| Feb 07, 2024 | 9.40 | 9.53 | 9.40 | 9.53 | 9.53 | - |
| Feb 06, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Feb 05, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Feb 02, 2024 | 10.00 | 10.00 | 9.93 | 9.93 | 9.93 | - |
| Feb 01, 2024 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | - |
| Jan 31, 2024 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | - |
| Jan 30, 2024 | 9.92 | 10.23 | 9.92 | 10.23 | 10.23 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.