UK markets closed

International Consolidated Airlines Group SA (INR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.0640+0.0320 (+1.57%)
At close: 08:00AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.06402.06402.06402.06402.0640-
02 May 20242.03202.03202.03202.03202.0320-
30 Apr 20242.06302.06302.04402.05202.0520-
29 Apr 20242.04202.04202.04202.04202.0420-
26 Apr 20242.06202.06202.06202.06202.0620-
25 Apr 20242.04602.04602.04602.04602.0460-
24 Apr 20242.02502.07402.02502.07402.0740400
23 Apr 20242.02702.02702.02702.02702.0270-
22 Apr 20241.96751.96751.96751.96751.9675-
19 Apr 20241.95251.95251.95251.95251.9525-
18 Apr 20241.88401.88401.88401.88401.8840-
17 Apr 20241.83751.87251.83751.87251.8725-
16 Apr 20241.85101.86001.84101.84101.84102,700
15 Apr 20241.88201.88201.88201.88201.8820-
12 Apr 20241.97751.98501.97751.98501.9850-
11 Apr 20242.02802.02802.02802.02802.0280-
10 Apr 20242.02402.04802.02402.04802.04801,400
09 Apr 20242.04102.04102.04102.04102.0410-
08 Apr 20241.97901.97901.97901.97901.9790-
05 Apr 20241.96902.00601.96902.00002.00002,530
04 Apr 20242.02802.02802.02802.02802.0280-
03 Apr 20242.02302.03002.02302.03002.03001,477
02 Apr 20242.05802.05802.05802.05802.0580-
28 Mar 20241.99052.06101.99052.06102.061055,000
27 Mar 20241.92001.98651.92001.98651.9865250
26 Mar 20241.88801.88801.88801.88801.8880-
25 Mar 20241.90501.90501.88601.89351.8935-
22 Mar 20241.92301.92301.92301.92301.9230-
21 Mar 20241.92001.94201.92001.94201.9420980
20 Mar 20241.85951.89151.85951.89151.89151,000
19 Mar 20241.81901.81901.81901.81901.8190-
18 Mar 20241.84901.84901.84901.84901.8490-
15 Mar 20241.74651.81501.74651.81501.815013,000
14 Mar 20241.79151.80201.78351.78351.7835-
13 Mar 20241.80851.81001.79201.79201.79203,000
12 Mar 20241.79601.80701.79601.80701.80702,000
11 Mar 20241.76851.76851.76851.76851.7685-
08 Mar 20241.77351.77351.77351.77351.7735-
07 Mar 20241.75151.77851.75151.77851.77859,999
06 Mar 20241.73851.73901.73001.73001.73003,030
05 Mar 20241.69151.69151.69151.69151.6915-
04 Mar 20241.70501.70501.68151.68151.6815330
01 Mar 20241.74501.74501.74501.74501.7450-
29 Feb 20241.76101.76101.76101.76101.7610-
28 Feb 20241.81651.81701.78751.78751.7875200
27 Feb 20241.76301.81001.76301.81001.81001,770
26 Feb 20241.76801.80001.76801.80001.8000200
23 Feb 20241.78751.78751.78751.78751.7875-
22 Feb 20241.75951.75951.75951.75951.7595-
21 Feb 20241.70851.70851.70851.70851.7085-
20 Feb 20241.69951.69951.69951.69951.6995-
19 Feb 20241.68951.68951.68951.68951.6895-
16 Feb 20241.71251.71901.71101.71251.7125-
15 Feb 20241.68551.68551.68551.68551.6855-
14 Feb 20241.66951.66951.66951.66951.6695-
13 Feb 20241.66551.66551.66551.66551.6655-
12 Feb 20241.68851.68851.68851.68851.6885-
09 Feb 20241.70151.70151.70151.70151.7015-
08 Feb 20241.71151.71151.71151.71151.7115-
07 Feb 20241.72501.72501.72501.72501.7250-
06 Feb 20241.68901.68901.68901.68901.6890-
05 Feb 20241.69551.69551.69551.69551.6955-
02 Feb 20241.70801.70801.70801.70801.7080-
01 Feb 20241.72601.73851.72601.73851.7385-
31 Jan 20241.75201.75601.73801.73801.7380-
30 Jan 20241.77101.77101.76401.76401.7640-
29 Jan 20241.76501.76501.76501.76501.7650-
26 Jan 20241.80951.80951.80951.80951.8095-
25 Jan 20241.77701.77701.77701.77701.7770-
24 Jan 20241.74701.74701.74701.74701.7470-
23 Jan 20241.70151.70151.70151.70151.7015-
22 Jan 20241.67601.67601.67601.67601.6760-
19 Jan 20241.69301.69301.68651.69001.6900-
18 Jan 20241.64901.64901.64901.64901.6490-
17 Jan 20241.65151.65151.65151.65151.6515-
16 Jan 20241.67251.67251.67251.67251.6725-
15 Jan 20241.67851.67851.67851.67851.6785-
12 Jan 20241.73151.73151.67851.67851.6785-
11 Jan 20241.75001.75001.75001.75001.7500-
10 Jan 20241.74151.74151.74151.74151.7415-
09 Jan 20241.76251.76251.76251.76251.7625-
08 Jan 20241.75251.75251.75251.75251.7525-
05 Jan 20241.75501.75501.75501.75501.7550-
04 Jan 20241.73401.73401.73401.73401.7340-
03 Jan 20241.78551.78551.75901.75901.7590-
02 Jan 20241.75151.75151.75151.75151.7515-
29 Dec 20231.80251.80251.80251.80251.8025-
28 Dec 20231.82101.82101.82101.82101.8210-
27 Dec 20231.81051.81051.81051.81051.8105-
22 Dec 20231.80201.80201.80201.80201.8020-
21 Dec 20231.83201.83201.83201.83201.8320-
20 Dec 20231.82351.82751.82351.82751.8275-
19 Dec 20231.82301.83401.82301.83401.8340-
18 Dec 20231.83851.83851.82901.83151.8315-
15 Dec 20231.84901.85151.84201.84201.84201,000
14 Dec 20231.80901.87251.80901.87251.8725175
13 Dec 20231.83351.83351.83351.83351.8335-
12 Dec 20231.81251.81251.81251.81251.8125-
11 Dec 20231.83901.83901.81251.81251.812510,883
08 Dec 20231.83501.83501.83501.83501.8350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...