UK markets closed

Intesa Sanpaolo S.p.A. (0HBC.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.6590+0.0056 (+0.34%)
At close: 08:01AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243.51033.55453.50753.54573.54573,211,108
25 Apr 20243.51503.54753.48153.50453.50455,340,233
24 Apr 20243.54823.56303.50403.53923.53923,670,824
23 Apr 20243.43853.52753.43903.51923.51922,117,293
22 Apr 20243.37003.43653.39653.42403.4240908,407
19 Apr 20243.34953.37703.30803.37073.37073,615,885
18 Apr 20243.31853.34953.30403.34903.34905,348,017
17 Apr 20243.25103.31553.26003.30133.30131,809,795
16 Apr 20243.25653.28603.24503.24953.24951,424,233
15 Apr 20243.32223.37203.32103.32623.32621,633,543
12 Apr 20243.28553.34153.28203.30253.30252,591,383
11 Apr 20243.34703.35953.24553.33813.33814,739,342
10 Apr 20243.33753.36303.28703.33083.33081,690,889
09 Apr 20243.35803.36303.29103.32003.32001,990,553
08 Apr 20243.32983.35953.31853.35003.35001,241,049
05 Apr 20243.39183.33353.26653.32353.32352,451,638
04 Apr 20243.40353.41903.38453.40483.40482,826,619
03 Apr 20243.36233.40753.36153.39403.39401,398,374
02 Apr 20243.37003.39903.34753.34753.34753,204,021
28 Mar 20243.35523.37953.35103.36253.362514,943,270
27 Mar 20243.34933.36603.34153.34803.34801,915,442
26 Mar 20243.31603.35903.31803.34523.34522,716,139
25 Mar 20243.30103.32553.29053.32103.32105,055,246
22 Mar 20243.29273.31003.26703.30003.30001,515,318
21 Mar 20243.27173.30003.27803.29503.29503,554,908
20 Mar 20243.27783.28603.24803.26403.26407,748,022
19 Mar 20243.23253.27953.23203.27553.27556,953,435
18 Mar 20243.23553.24803.21503.23413.23414,177,072
15 Mar 20243.17053.22803.15053.22753.22753,317,847
14 Mar 20243.18233.19653.16353.17453.17451,243,796
13 Mar 20243.14373.19953.14203.18253.18251,849,564
12 Mar 20243.07173.13753.08003.13353.13351,170,684
11 Mar 20243.10033.07053.02553.06063.06068,661,928
08 Mar 20243.09523.10303.07953.09703.09707,688,948
07 Mar 20243.10123.10903.06703.08643.08643,137,894
06 Mar 20243.05503.10803.05253.09803.09806,350,059
05 Mar 20243.00303.06503.00003.00003.00004,806,606
04 Mar 20242.99853.01102.99302.99822.99821,682,709
01 Mar 20242.93853.02252.94402.99212.99213,264,806
29 Feb 20242.94782.95802.93752.93802.938018,291,730
28 Feb 20242.95052.95752.94052.94762.9476896,653
27 Feb 20242.95302.95752.93552.94842.94846,869,683
26 Feb 20242.94232.96102.93102.94542.94543,688,057
23 Feb 20242.90202.93902.89602.92212.92213,463,012
22 Feb 20242.88502.92622.88952.90122.90123,170,052
21 Feb 20242.85282.89852.84852.88242.88242,672,235
20 Feb 20242.82902.84952.82802.83092.830933,532,150
19 Feb 20242.82852.84752.82502.83712.83713,806,914
16 Feb 20242.82872.86002.82052.83672.83678,314,996
15 Feb 20242.81002.82852.79752.81592.81593,006,052
14 Feb 20242.80052.82852.78302.81362.81361,822,974
13 Feb 20242.81002.83152.79552.81822.81824,681,221
12 Feb 20242.78402.82802.79652.82202.82206,301,006
09 Feb 20242.81632.82002.76802.77792.77795,480,265
08 Feb 20242.84402.85652.81152.81952.81957,688,044
07 Feb 20242.89902.90902.80802.83872.838728,713,160
06 Feb 20242.89482.95552.86552.95232.952334,942,600
05 Feb 20242.84402.90052.84102.86512.865114,574,300
02 Feb 20242.81222.81802.76852.78732.78734,432,921
01 Feb 20242.84052.88702.79352.84542.84549,362,352
31 Jan 20242.87502.89952.85902.87802.878014,405,690
30 Jan 20242.79002.89352.79602.87642.876410,190,070
29 Jan 20242.82302.82852.77752.78162.78163,132,935
26 Jan 20242.80952.83152.80202.81042.81043,206,051
25 Jan 20242.82652.84652.80252.82262.82266,223,201
24 Jan 20242.77402.83452.77952.80722.807216,671,470
23 Jan 2024------
22 Jan 20242.75432.79902.76102.76762.7676940,904
19 Jan 20242.77272.78452.74852.76092.76098,232,302
18 Jan 20242.73052.76252.72252.75902.75903,795,612
17 Jan 20242.71202.73602.69652.70702.70704,271,021
16 Jan 20242.70852.71702.67802.69802.698011,863,390
15 Jan 20242.73702.74302.71152.72002.72003,715,458
12 Jan 20242.73872.74702.71902.72672.72671,579,350
11 Jan 20242.75052.77102.71852.72752.72752,767,333
10 Jan 20242.75602.77002.74502.74852.7485803,094
09 Jan 20242.79332.80202.75452.75662.75661,873,410
08 Jan 20242.79082.80652.76902.79512.79518,492,525
05 Jan 20242.74272.80452.73352.78712.78714,584,848
04 Jan 20242.70202.75002.69702.71562.71561,502,594
03 Jan 20242.69652.71602.68402.70492.70495,206,439
02 Jan 20242.65282.69802.65352.69412.69411,409,000
29 Dec 20232.63752.65202.63352.64102.6410658,055
28 Dec 20232.65802.66202.63352.63952.6395650,794
27 Dec 20232.64352.65752.63552.65652.65651,229,726
22 Dec 20232.62702.64302.61852.63952.63951,068,421
21 Dec 20232.63252.64102.61952.62702.62703,883,015
20 Dec 20232.64882.66002.62302.63702.63702,255,088
19 Dec 20232.62252.65202.61352.64522.64521,825,736
18 Dec 20232.62802.64202.61442.62682.626819,267,770
15 Dec 20232.62352.64802.61502.63082.63081,111,585
14 Dec 20232.70052.70402.59352.62202.62209,592,828
13 Dec 20232.69532.69652.68052.68602.686012,157,180
12 Dec 20232.69352.71252.68002.69462.69463,867,651
11 Dec 20232.69502.70302.68352.70002.700013,890,180
08 Dec 20232.68482.68952.66152.68102.68103,531,173
07 Dec 20232.71002.70852.65902.67752.67754,726,790
06 Dec 20232.69622.71202.68952.70512.705112,515,640
05 Dec 20232.68922.71352.67002.68352.68355,369,718
04 Dec 20232.66322.69502.67002.67612.6761903,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...