UK markets closed

Intesa Sanpaolo (IES.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.7090-0.0210 (-0.56%)
At close: 08:06AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243.70903.70903.70903.70903.7090-
16 May 20243.72303.73003.72303.73003.730050
15 May 20243.72003.72003.72003.72003.7200-
14 May 20243.60953.60953.60953.60953.6095-
13 May 20243.60253.60253.60253.60253.6025-
10 May 20243.56803.56803.56803.56803.5680-
09 May 20243.57553.57553.57553.57553.5755-
08 May 20243.57553.60753.57553.60753.60756,000
07 May 20243.55753.58953.55753.58953.5895100
06 May 20243.47203.47203.47203.47203.4720-
03 May 20243.57753.57753.45803.45803.45802,000
02 May 20243.53253.53253.53253.53253.5325-
30 Apr 20243.53153.53153.53153.53153.5315-
29 Apr 20243.54303.54303.54303.54303.5430-
26 Apr 20243.53153.53153.53153.53153.5315-
25 Apr 20243.50803.50803.50803.50803.5080-
24 Apr 20243.52903.52903.52903.52903.5290-
23 Apr 20243.43653.45453.43653.45453.45455,000
22 Apr 20243.41253.41253.41253.41253.41254
19 Apr 20243.29453.29453.29453.29453.2945-
18 Apr 20243.32003.32003.32003.32003.3200-
17 Apr 20243.22503.22503.22503.22503.2250-
16 Apr 20243.28403.28403.28403.28403.2840-
15 Apr 20243.27903.27903.27903.27903.2790-
12 Apr 20243.30003.30003.30003.30003.3000-
11 Apr 20243.34403.34403.34403.34403.3440-
10 Apr 20243.30903.30903.29903.29903.29903,534
09 Apr 20243.32853.32853.32853.32853.3285-
08 Apr 20243.32153.35953.32153.35953.35951
05 Apr 20243.32053.32053.32053.32053.3205-
04 Apr 20243.38753.38753.38753.38753.3875-
03 Apr 20243.32653.32653.32653.32653.3265-
02 Apr 20243.35803.35803.35803.35803.3580-
28 Mar 20243.33903.33903.33903.33903.3390-
27 Mar 20243.32403.32403.32403.32403.3240-
26 Mar 20243.30353.30353.30353.30353.3035-
25 Mar 20243.29003.29003.29003.29003.2900-
22 Mar 20243.26503.26503.26503.26503.2650-
21 Mar 20243.27853.27853.27853.27853.2785-
20 Mar 20243.27003.27003.27003.27003.2700-
19 Mar 20243.20453.20453.20453.20453.2045-
18 Mar 20243.28603.28603.23053.23053.2305650
15 Mar 20243.17853.17853.17853.17853.1785-
14 Mar 20243.17853.17853.17853.17853.1785-
13 Mar 20243.13103.13103.13103.13103.1310-
12 Mar 20243.07703.07703.07703.07703.0770-
11 Mar 20243.10503.10503.06553.06553.0655104
08 Mar 20243.07303.07303.07303.07303.0730-
07 Mar 20243.08553.08553.08553.08553.0855-
06 Mar 20243.04603.04603.04603.04603.0460-
05 Mar 20243.03003.04753.03003.04753.047514,000
04 Mar 20242.99452.99452.99452.99452.9945-
01 Mar 20242.94952.94952.94952.94952.9495-
29 Feb 20242.94002.94002.94002.94002.9400-
28 Feb 20242.94752.94752.94752.94752.9475-
27 Feb 20242.94752.94752.94752.94752.9475-
26 Feb 20242.91102.96452.91102.96452.9645400
23 Feb 20242.89002.89002.89002.89002.8900-
22 Feb 20242.88552.90052.88552.90052.9005200
21 Feb 20242.83502.83502.83502.83502.8350-
20 Feb 20242.82652.83102.82652.83102.83103,500
19 Feb 20242.80352.83652.80352.83652.83653,750
16 Feb 20242.83752.83752.83752.83752.8375-
15 Feb 20242.81802.82802.81802.82802.82802,000
14 Feb 20242.78252.78252.78252.78252.7825-
13 Feb 20242.81602.81602.81602.81602.8160-
12 Feb 20242.79202.79202.79202.79202.7920-
09 Feb 20242.81652.81652.81652.81652.8165-
08 Feb 20242.84152.84152.84152.84152.8415-
07 Feb 20242.89202.89202.89202.89202.8920-
06 Feb 20242.89102.89102.89102.89102.8910-
05 Feb 20242.80652.80652.80652.80652.8065-
02 Feb 20242.82752.82752.82752.82752.8275-
01 Feb 20242.83052.83952.83052.83952.83951,050
31 Jan 20242.85802.89852.85802.89852.8985500
30 Jan 20242.77402.77402.77402.77402.7740-
29 Jan 20242.87402.87402.87402.87402.8740700
26 Jan 20242.80552.80552.80552.80552.8055-
25 Jan 20242.82102.82102.82102.82102.8210-
24 Jan 20242.77702.80102.77702.80102.8010360
23 Jan 20242.76852.76852.76852.76852.7685-
22 Jan 20242.77052.77052.77052.77052.7705-
19 Jan 20242.75102.75102.75002.75002.7500500
18 Jan 20242.71952.71952.71952.71952.7195-
17 Jan 20242.67752.67752.67752.67752.6775-
16 Jan 20242.69452.69452.69452.69452.6945-
15 Jan 20242.74352.74352.74352.74352.7435-
12 Jan 20242.74352.74352.74352.74352.7435-
11 Jan 20242.75552.75552.75552.75552.7555-
10 Jan 20242.74002.74002.74002.74002.7400-
09 Jan 20242.79752.79752.77052.77052.770593
08 Jan 20242.78602.78602.78602.78602.7860-
05 Jan 20242.74652.74652.74652.74652.7465-
04 Jan 20242.69002.69002.69002.69002.6900-
03 Jan 20242.69302.69302.69302.69302.6930-
02 Jan 20242.66202.66202.66202.66202.6620-
29 Dec 20232.64252.64702.64252.64602.6460-
28 Dec 20232.66602.66602.66602.66602.6660-
27 Dec 20232.66702.66702.65752.65752.65754,150
22 Dec 20232.60552.60552.60552.60552.6055-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...