Intact Financial Corp (I5U.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 10 |
| 28 Jun 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 27 Jun 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 26 Jun 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 25 Jun 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 24 Jun 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 21 Jun 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 20 Jun 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 19 Jun 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 18 Jun 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - |
| 17 Jun 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 14 Jun 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 14 Jun 2024 | 1.21 Dividend | |||||
| 13 Jun 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.79 | - |
| 12 Jun 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
| 11 Jun 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.76 | - |
| 10 Jun 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
| 07 Jun 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.77 | - |
| 06 Jun 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
| 05 Jun 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.77 | - |
| 04 Jun 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
| 03 Jun 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
| 31 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
| 30 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
| 29 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.79 | - |
| 28 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
| 27 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
| 24 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
| 23 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.77 | - |
| 22 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.77 | - |
| 21 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | 10 |
| 20 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
| 17 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
| 16 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
| 15 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
| 14 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
| 13 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.76 | - |
| 10 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
| 09 May 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.74 | - |
| 08 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.76 | - |
| 07 May 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.74 | - |
| 06 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.75 | - |
| 03 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.76 | - |
| 02 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.76 | - |
| 30 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
| 29 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.77 | - |
| 26 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
| 25 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
| 24 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
| 23 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
| 22 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.79 | - |
| 19 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.79 | - |
| 18 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
| 17 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
| 16 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
| 15 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
| 12 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
| 11 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
| 10 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
| 09 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
| 08 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
| 05 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.81 | - |
| 04 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.81 | - |
| 03 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.81 | - |
| 02 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
| 28 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
| 27 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
| 26 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.81 | - |
| 25 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.81 | - |
| 22 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
| 21 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.79 | - |
| 20 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.79 | - |
| 19 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
| 18 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
| 15 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
| 14 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.77 | - |
| 14 Mar 2024 | 1.21 Dividend | |||||
| 13 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 152.56 | - |
| 12 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 152.56 | - |
| 11 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.59 | - |
| 08 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.59 | - |
| 07 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 149.60 | - |
| 06 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.59 | - |
| 05 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 149.60 | - |
| 04 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 151.57 | - |
| 01 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.59 | - |
| 29 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 151.57 | - |
| 28 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 152.56 | - |
| 27 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 157.48 | - |
| 26 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 157.48 | - |
| 23 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 155.51 | - |
| 22 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 151.57 | - |
| 21 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 152.56 | - |
| 20 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.53 | - |
| 19 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.53 | - |
| 16 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 153.54 | - |
| 15 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.59 | - |
| 14 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 140.75 | - |
| 13 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 141.73 | - |
| 12 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 140.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.