UK markets closed

Intesa Sanpaolo S.p.A. (IES.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
3.4555-0.1215 (-3.40%)
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243.57653.58803.44003.45553.455542,509
02 May 20243.55803.59153.53253.57703.577030,970
30 Apr 20243.55903.56703.51803.53403.534030,330
29 Apr 20243.57003.57003.52953.54403.544043,696
26 Apr 20243.52803.55603.51903.55603.556053,095
25 Apr 20243.54553.54553.48903.49753.497523,492
24 Apr 20243.55053.55953.51253.52253.522534,754
23 Apr 20243.45253.53053.44403.52503.525096,472
22 Apr 20243.43103.43653.40953.43353.4335135,669
19 Apr 20243.31953.37703.31503.37703.377035,538
18 Apr 20243.32853.34503.30453.34503.345041,950
17 Apr 20243.26403.31203.26403.30503.305021,703
16 Apr 20243.27303.27753.24453.24803.248066,759
15 Apr 20243.33703.37003.32753.33203.332093,488
12 Apr 20243.32653.34353.28503.28503.285054,041
11 Apr 20243.35003.35003.25203.27703.277029,008
10 Apr 20243.34503.35403.29703.34453.344565,666
09 Apr 20243.35853.35853.29003.31253.312565,204
08 Apr 20243.33603.36153.32253.35653.356520,246
05 Apr 20243.32653.33053.26703.33053.330546,507
04 Apr 20243.42103.42103.38153.38153.381525,940
03 Apr 20243.36903.41103.36153.40853.40856,933
02 Apr 20243.37953.39753.35003.35003.350023,771
28 Mar 20243.36603.37803.35103.36853.368518,839
27 Mar 20243.35103.36903.35103.35253.3525109,039
26 Mar 20243.32053.35853.32053.35103.351040,467
25 Mar 20243.28953.32653.28953.32003.3200134,060
22 Mar 20243.27953.30703.27953.29003.2900112,301
21 Mar 20243.29703.29853.28353.29353.29353,204
20 Mar 20243.28003.28503.24753.27153.271555,841
19 Mar 20243.23553.28103.23553.28103.281074,231
18 Mar 20243.22803.24803.22203.22353.223542,108
15 Mar 20243.16753.23353.16753.23353.233566,566
14 Mar 20243.17853.19503.16653.17053.170584,087
13 Mar 20243.16003.19803.14703.18603.1860105,063
12 Mar 20243.10003.13803.08753.13703.137061,054
11 Mar 20243.06103.07153.03303.07153.071527,237
08 Mar 20243.08553.10003.08553.09853.0985123,977
07 Mar 20243.09503.09503.07503.08703.087011,170
06 Mar 20243.07003.10803.07003.10203.102042,111
05 Mar 20243.04653.06603.04353.06553.065533,891
04 Mar 20242.99853.01202.99253.00503.005019,324
01 Mar 20242.94753.01802.94752.99852.998544,537
29 Feb 20242.94902.95202.93852.93852.938512,151
28 Feb 20242.94452.95352.94302.94502.945012,646
27 Feb 20242.95502.95802.94002.94652.946534,105
26 Feb 20242.94952.96002.93402.95452.954535,968
23 Feb 20242.91902.94002.91002.94002.940069,095
22 Feb 20242.91152.91152.89202.90202.902026,437
21 Feb 20242.87552.89602.87552.89002.890015,696
20 Feb 20242.83152.85002.82602.84702.847042,369
19 Feb 20242.83002.84552.82902.83952.839529,178
16 Feb 20242.85002.85902.81952.81952.819557,498
15 Feb 20242.81952.82452.79702.82452.824512,041
14 Feb 20242.79902.83002.79902.81102.811027,154
13 Feb 20242.82702.83252.80002.81002.810015,894
12 Feb 20242.80752.82552.80752.81802.818034,596
09 Feb 20242.80402.80402.77052.78652.786534,052
08 Feb 20242.84352.84552.81852.82402.824035,831
07 Feb 20242.90352.90352.81052.83502.835049,282
06 Feb 20242.89402.91302.87102.90002.900066,603
05 Feb 20242.85802.89752.85802.86002.860034,912
02 Feb 20242.79952.81252.78002.79602.796060,284
01 Feb 20242.84302.87052.79452.79902.799039,258
31 Jan 20242.87602.89352.86402.86402.864090,236
30 Jan 20242.80802.89102.80802.87102.871018,935
29 Jan 20242.81952.81952.77652.78152.781521,850
26 Jan 20242.81252.83002.80952.81052.810527,622
25 Jan 20242.81902.84552.80302.80302.803041,047
24 Jan 20242.79302.83502.78952.83502.835055,221
23 Jan 20242.77002.77652.76902.77202.772015,027
22 Jan 20242.78302.79052.76702.76902.769026,976
19 Jan 20242.77302.77602.75302.76002.760012,880
18 Jan 20242.73852.76152.73702.75552.755532,273
17 Jan 20242.70752.73302.70652.73302.73304,813
16 Jan 20242.69502.71802.67902.71652.716533,712
15 Jan 20242.72902.73402.71652.72252.722529,587
12 Jan 20242.74002.74452.72152.73202.732048,502
11 Jan 20242.74752.75152.72502.72752.727515,040
10 Jan 20242.76102.76102.74902.75002.750022,464
09 Jan 20242.79752.79752.75302.75702.757046,197
08 Jan 20242.79602.80202.77502.79552.795513,540
05 Jan 20242.73852.79952.73852.78752.787560,650
04 Jan 20242.70202.75552.69702.75552.755530,613
03 Jan 20242.71002.71152.69002.69202.692017,338
02 Jan 20242.66052.70102.66052.69902.699022,712
29 Dec 20232.65202.65202.64052.64752.64757,626
28 Dec 20232.66452.66452.63752.64202.64203,515
27 Dec 20232.63202.65902.63202.65752.657525,994
22 Dec 20232.62652.64702.61902.64702.64707,547
21 Dec 20232.63552.63552.61902.63052.630518,538
20 Dec 20232.65602.65602.62802.63802.638075,226
19 Dec 20232.62552.65352.62402.64852.648538,238
18 Dec 20232.63202.63702.61802.62002.620014,907
15 Dec 20232.62902.64802.61402.63102.631032,681
14 Dec 20232.68002.68002.59202.62502.625038,753
13 Dec 20232.69402.69402.68052.68352.68359,789
12 Dec 20232.70302.70652.68402.68402.684012,754
11 Dec 20232.68702.69602.68302.69052.690538,958
08 Dec 20232.67602.69552.66202.69552.695510,788
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...