Intesa Sanpaolo S.p.A. (IES.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:47AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.5490 | 3.5490 | 3.5300 | 3.5300 | 3.5300 | 701 |
| 25 Jun 2024 | 3.5430 | 3.5430 | 3.5025 | 3.5115 | 3.5115 | 6,036 |
| 24 Jun 2024 | 3.4840 | 3.5335 | 3.4725 | 3.5335 | 3.5335 | 7,743 |
| 21 Jun 2024 | 3.4665 | 3.4665 | 3.4300 | 3.4520 | 3.4520 | 6,390 |
| 20 Jun 2024 | 3.4840 | 3.5115 | 3.4840 | 3.4970 | 3.4970 | 25,670 |
| 19 Jun 2024 | 3.4330 | 3.4780 | 3.4330 | 3.4615 | 3.4615 | 6,203 |
| 18 Jun 2024 | 3.4335 | 3.4400 | 3.4185 | 3.4245 | 3.4245 | 49,524 |
| 17 Jun 2024 | 3.3605 | 3.3840 | 3.3400 | 3.3630 | 3.3630 | 27,375 |
| 14 Jun 2024 | 3.3985 | 3.3985 | 3.2645 | 3.3295 | 3.3295 | 149,525 |
| 13 Jun 2024 | 3.5235 | 3.5310 | 3.4120 | 3.4125 | 3.4125 | 58,024 |
| 12 Jun 2024 | 3.5000 | 3.5460 | 3.5000 | 3.5365 | 3.5365 | 28,833 |
| 11 Jun 2024 | 3.5685 | 3.5705 | 3.4530 | 3.4800 | 3.4800 | 73,742 |
| 10 Jun 2024 | 3.5550 | 3.5665 | 3.5280 | 3.5665 | 3.5665 | 6,678 |
| 07 Jun 2024 | 3.6080 | 3.6120 | 3.5600 | 3.5810 | 3.5810 | 19,427 |
| 06 Jun 2024 | 3.5640 | 3.6080 | 3.5140 | 3.6025 | 3.6025 | 14,117 |
| 05 Jun 2024 | 3.5620 | 3.5900 | 3.5400 | 3.5430 | 3.5430 | 387,620 |
| 04 Jun 2024 | 3.6270 | 3.6270 | 3.5420 | 3.5420 | 3.5420 | 21,121 |
| 03 Jun 2024 | 3.6375 | 3.6535 | 3.6250 | 3.6395 | 3.6395 | 21,181 |
| 31 May 2024 | 3.6390 | 3.6480 | 3.6015 | 3.6130 | 3.6130 | 41,884 |
| 30 May 2024 | 3.5285 | 3.6110 | 3.5285 | 3.6110 | 3.6110 | 70,327 |
| 29 May 2024 | 3.6090 | 3.6090 | 3.5120 | 3.5275 | 3.5275 | 20,636 |
| 28 May 2024 | 3.5895 | 3.6300 | 3.5895 | 3.6085 | 3.6085 | 46,340 |
| 27 May 2024 | 3.5575 | 3.5670 | 3.5250 | 3.5670 | 3.5670 | 46,800 |
| 24 May 2024 | 3.5000 | 3.5555 | 3.4900 | 3.5555 | 3.5555 | 68,355 |
| 23 May 2024 | 3.5485 | 3.5550 | 3.5070 | 3.5385 | 3.5385 | 61,085 |
| 22 May 2024 | 3.5535 | 3.5670 | 3.5280 | 3.5370 | 3.5370 | 12,466 |
| 21 May 2024 | 3.5445 | 3.5800 | 3.5310 | 3.5500 | 3.5500 | 30,467 |
| 20 May 2024 | 3.6515 | 3.6515 | 3.5580 | 3.5605 | 3.5605 | 142,809 |
| 20 May 2024 | 0.152 Dividend | |||||
| 17 May 2024 | 3.7500 | 3.7695 | 3.7300 | 3.7695 | 3.6175 | 65,864 |
| 16 May 2024 | 3.7390 | 3.7390 | 3.7095 | 3.7345 | 3.5839 | 48,116 |
| 15 May 2024 | 3.7420 | 3.7420 | 3.6930 | 3.7320 | 3.5815 | 146,959 |
| 14 May 2024 | 3.6315 | 3.7065 | 3.6315 | 3.7005 | 3.5513 | 20,899 |
| 13 May 2024 | 3.6070 | 3.6360 | 3.6070 | 3.6315 | 3.4851 | 49,022 |
| 10 May 2024 | 3.5895 | 3.6045 | 3.5805 | 3.5970 | 3.4520 | 28,538 |
| 09 May 2024 | 3.6060 | 3.6075 | 3.5400 | 3.5785 | 3.4342 | 192,790 |
| 08 May 2024 | 3.6190 | 3.6190 | 3.5620 | 3.5935 | 3.4486 | 29,655 |
| 07 May 2024 | 3.5735 | 3.6000 | 3.5610 | 3.5950 | 3.4500 | 35,284 |
| 06 May 2024 | 3.4935 | 3.5630 | 3.4935 | 3.5595 | 3.4160 | 53,417 |
| 03 May 2024 | 3.5765 | 3.5880 | 3.4400 | 3.4555 | 3.3162 | 42,509 |
| 02 May 2024 | 3.5580 | 3.5915 | 3.5325 | 3.5770 | 3.4328 | 30,970 |
| 30 Apr 2024 | 3.5590 | 3.5670 | 3.5180 | 3.5340 | 3.3915 | 30,330 |
| 29 Apr 2024 | 3.5700 | 3.5700 | 3.5295 | 3.5440 | 3.4011 | 43,696 |
| 26 Apr 2024 | 3.5280 | 3.5560 | 3.5190 | 3.5560 | 3.4126 | 53,095 |
| 25 Apr 2024 | 3.5455 | 3.5455 | 3.4890 | 3.4975 | 3.3565 | 23,492 |
| 24 Apr 2024 | 3.5505 | 3.5595 | 3.5125 | 3.5225 | 3.3805 | 34,754 |
| 23 Apr 2024 | 3.4525 | 3.5305 | 3.4440 | 3.5250 | 3.3829 | 96,472 |
| 22 Apr 2024 | 3.4310 | 3.4365 | 3.4095 | 3.4335 | 3.2950 | 135,669 |
| 19 Apr 2024 | 3.3195 | 3.3770 | 3.3150 | 3.3770 | 3.2408 | 35,538 |
| 18 Apr 2024 | 3.3285 | 3.3450 | 3.3045 | 3.3450 | 3.2101 | 41,950 |
| 17 Apr 2024 | 3.2640 | 3.3120 | 3.2640 | 3.3050 | 3.1717 | 21,703 |
| 16 Apr 2024 | 3.2730 | 3.2775 | 3.2445 | 3.2480 | 3.1170 | 66,759 |
| 15 Apr 2024 | 3.3370 | 3.3700 | 3.3275 | 3.3320 | 3.1976 | 93,488 |
| 12 Apr 2024 | 3.3265 | 3.3435 | 3.2850 | 3.2850 | 3.1525 | 54,041 |
| 11 Apr 2024 | 3.3500 | 3.3500 | 3.2520 | 3.2770 | 3.1449 | 29,008 |
| 10 Apr 2024 | 3.3450 | 3.3540 | 3.2970 | 3.3445 | 3.2096 | 65,666 |
| 09 Apr 2024 | 3.3585 | 3.3585 | 3.2900 | 3.3125 | 3.1789 | 65,204 |
| 08 Apr 2024 | 3.3360 | 3.3615 | 3.3225 | 3.3565 | 3.2212 | 20,246 |
| 05 Apr 2024 | 3.3265 | 3.3305 | 3.2670 | 3.3305 | 3.1962 | 46,507 |
| 04 Apr 2024 | 3.4210 | 3.4210 | 3.3815 | 3.3815 | 3.2451 | 25,940 |
| 03 Apr 2024 | 3.3690 | 3.4110 | 3.3615 | 3.4085 | 3.2711 | 6,933 |
| 02 Apr 2024 | 3.3795 | 3.3975 | 3.3500 | 3.3500 | 3.2149 | 23,771 |
| 28 Mar 2024 | 3.3660 | 3.3780 | 3.3510 | 3.3685 | 3.2327 | 18,839 |
| 27 Mar 2024 | 3.3510 | 3.3690 | 3.3510 | 3.3525 | 3.2173 | 109,039 |
| 26 Mar 2024 | 3.3205 | 3.3585 | 3.3205 | 3.3510 | 3.2159 | 40,467 |
| 25 Mar 2024 | 3.2895 | 3.3265 | 3.2895 | 3.3200 | 3.1861 | 134,060 |
| 22 Mar 2024 | 3.2795 | 3.3070 | 3.2795 | 3.2900 | 3.1573 | 112,301 |
| 21 Mar 2024 | 3.2970 | 3.2985 | 3.2835 | 3.2935 | 3.1607 | 3,204 |
| 20 Mar 2024 | 3.2800 | 3.2850 | 3.2475 | 3.2715 | 3.1396 | 55,841 |
| 19 Mar 2024 | 3.2355 | 3.2810 | 3.2355 | 3.2810 | 3.1487 | 74,231 |
| 18 Mar 2024 | 3.2280 | 3.2480 | 3.2220 | 3.2235 | 3.0935 | 42,108 |
| 15 Mar 2024 | 3.1675 | 3.2335 | 3.1675 | 3.2335 | 3.1031 | 66,566 |
| 14 Mar 2024 | 3.1785 | 3.1950 | 3.1665 | 3.1705 | 3.0427 | 84,087 |
| 13 Mar 2024 | 3.1600 | 3.1980 | 3.1470 | 3.1860 | 3.0575 | 105,063 |
| 12 Mar 2024 | 3.1000 | 3.1380 | 3.0875 | 3.1370 | 3.0105 | 61,054 |
| 11 Mar 2024 | 3.0610 | 3.0715 | 3.0330 | 3.0715 | 2.9476 | 27,237 |
| 08 Mar 2024 | 3.0855 | 3.1000 | 3.0855 | 3.0985 | 2.9736 | 123,977 |
| 07 Mar 2024 | 3.0950 | 3.0950 | 3.0750 | 3.0870 | 2.9625 | 11,170 |
| 06 Mar 2024 | 3.0700 | 3.1080 | 3.0700 | 3.1020 | 2.9769 | 42,111 |
| 05 Mar 2024 | 3.0465 | 3.0660 | 3.0435 | 3.0655 | 2.9419 | 33,891 |
| 04 Mar 2024 | 2.9985 | 3.0120 | 2.9925 | 3.0050 | 2.8838 | 19,324 |
| 01 Mar 2024 | 2.9475 | 3.0180 | 2.9475 | 2.9985 | 2.8776 | 44,537 |
| 29 Feb 2024 | 2.9490 | 2.9520 | 2.9385 | 2.9385 | 2.8200 | 12,151 |
| 28 Feb 2024 | 2.9445 | 2.9535 | 2.9430 | 2.9450 | 2.8262 | 12,646 |
| 27 Feb 2024 | 2.9550 | 2.9580 | 2.9400 | 2.9465 | 2.8277 | 34,105 |
| 26 Feb 2024 | 2.9495 | 2.9600 | 2.9340 | 2.9545 | 2.8354 | 35,968 |
| 23 Feb 2024 | 2.9190 | 2.9400 | 2.9100 | 2.9400 | 2.8214 | 69,095 |
| 22 Feb 2024 | 2.9115 | 2.9115 | 2.8920 | 2.9020 | 2.7850 | 26,437 |
| 21 Feb 2024 | 2.8755 | 2.8960 | 2.8755 | 2.8900 | 2.7735 | 15,696 |
| 20 Feb 2024 | 2.8315 | 2.8500 | 2.8260 | 2.8470 | 2.7322 | 42,369 |
| 19 Feb 2024 | 2.8300 | 2.8455 | 2.8290 | 2.8395 | 2.7250 | 29,178 |
| 16 Feb 2024 | 2.8500 | 2.8590 | 2.8195 | 2.8195 | 2.7058 | 57,498 |
| 15 Feb 2024 | 2.8195 | 2.8245 | 2.7970 | 2.8245 | 2.7106 | 12,041 |
| 14 Feb 2024 | 2.7990 | 2.8300 | 2.7990 | 2.8110 | 2.6977 | 27,154 |
| 13 Feb 2024 | 2.8270 | 2.8325 | 2.8000 | 2.8100 | 2.6967 | 15,894 |
| 12 Feb 2024 | 2.8075 | 2.8255 | 2.8075 | 2.8180 | 2.7044 | 34,596 |
| 09 Feb 2024 | 2.8040 | 2.8040 | 2.7705 | 2.7865 | 2.6741 | 34,052 |
| 08 Feb 2024 | 2.8435 | 2.8455 | 2.8185 | 2.8240 | 2.7101 | 35,831 |
| 07 Feb 2024 | 2.9035 | 2.9035 | 2.8105 | 2.8350 | 2.7207 | 49,282 |
| 06 Feb 2024 | 2.8940 | 2.9130 | 2.8710 | 2.9000 | 2.7831 | 66,603 |
| *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.