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

Currency In EUR

IES.DE Historical Return

If you invested €1000 in Intesa Sanpaolo S.p.A. (IES.DE) 10 years ago, it would be worth €6,389.62 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €4,180.86, while €1000 invested 1 year ago would be worth €1,242.75. This corresponds to total returns of 538.96%, 318.09%, 24.28%, respectively, with annualized returns of 20.37%, 33.12%, 24.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IES.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	6.84	6.77	6.77	6.86	6.75	15,170
August 20, 2026	6.82	6.82	6.82	6.85	6.82	7,545
August 19, 2026	6.9	6.78	6.78	6.9	6.78	36,693
August 18, 2026	6.9	6.89	6.89	6.92	6.87	18,168
August 17, 2026	6.93	6.89	6.89	6.95	6.89	55,871
August 14, 2026	6.88	6.92	6.92	6.92	6.86	11,668
August 13, 2026	6.91	6.88	6.88	6.92	6.88	33,956
August 12, 2026	6.87	6.86	6.86	6.87	6.84	10,122
August 11, 2026	6.87	6.84	6.84	6.87	6.82	12,631
August 10, 2026	6.81	6.85	6.85	6.85	6.8	16,756
August 07, 2026	6.83	6.82	6.82	6.86	6.8	15,479
August 06, 2026	6.82	6.79	6.79	6.86	6.79	27,534
August 05, 2026	6.82	6.77	6.77	6.82	6.75	37,347
August 04, 2026	6.73	6.79	6.79	6.81	6.73	31,050
August 03, 2026	6.61	6.69	6.69	6.69	6.59	115,764
July 31, 2026	6.54	6.55	6.55	6.61	6.53	30,360
July 30, 2026	6.47	6.51	6.51	6.51	6.41	8,734
July 29, 2026	6.52	6.45	6.45	6.54	6.42	52,798
July 28, 2026	6.54	6.49	6.49	6.56	6.47	19,013
July 27, 2026	6.5	6.51	6.51	6.52	6.46	54,470
July 23, 2026	6.4	6.28	6.28	6.41	6.28	26,570
July 22, 2026	6.38	6.44	6.44	6.46	6.38	78,656
July 21, 2026	6.38	6.37	6.37	6.38	6.33	19,962
July 20, 2026	6.31	6.34	6.34	6.38	6.28	5,639
July 17, 2026	6.3	6.28	6.28	6.37	6.23	16,372
July 16, 2026	6.36	6.39	6.39	6.39	6.34	43,269
July 15, 2026	6.32	6.35	6.35	6.36	6.25	21,659
July 14, 2026	6.28	6.34	6.34	6.34	6.25	107,627
July 13, 2026	6.26	6.32	6.32	6.35	6.26	24,969
July 10, 2026	6.22	6.25	6.25	6.28	6.22	30,184
July 09, 2026	6.16	6.19	6.19	6.19	6.15	30,140
July 08, 2026	6.15	6.08	6.08	6.16	6.03	61,503
July 07, 2026	6.24	6.23	6.23	6.29	6.23	95,682
July 06, 2026	6.2	6.24	6.24	6.25	6.19	19,643
July 03, 2026	6.13	6.17	6.17	6.17	6.12	1.08M
July 02, 2026	6.02	6.12	6.12	6.14	6.02	15,236
July 01, 2026	5.93	6	6	6	5.93	26,389
June 30, 2026	5.91	5.99	5.99	5.99	5.9	11,973
June 29, 2026	5.94	5.91	5.91	5.98	5.89	69,556
June 26, 2026	5.98	5.96	5.96	5.98	5.91	44,351
June 25, 2026	6.09	6.07	6.07	6.11	6.01	39,749
June 24, 2026	6.12	6.09	6.09	6.13	6.08	7,312
June 23, 2026	6.2	6.14	6.14	6.22	6.11	35,126
June 22, 2026	6.16	6.23	6.23	6.23	6.12	95,900
June 19, 2026	6.16	6.18	6.18	6.2	6.14	25,584
June 18, 2026	6.11	6.15	6.15	6.17	6.08	332,840
June 17, 2026	6.08	6.11	6.11	6.11	6	43,423
June 16, 2026	5.94	6.05	6.05	6.05	5.94	45,128
June 15, 2026	5.97	5.89	5.89	5.97	5.88	46,398
June 12, 2026	5.76	5.84	5.84	5.84	5.75	39,579
June 11, 2026	5.65	5.6	5.6	5.66	5.58	66,593
June 10, 2026	5.7	5.59	5.59	5.7	5.53	21,089
June 09, 2026	5.65	5.65	5.65	5.77	5.64	38,871
June 08, 2026	5.48	5.59	5.59	5.59	5.42	123,753
June 05, 2026	5.7	5.67	5.67	5.72	5.65	20,246
June 04, 2026	5.67	5.69	5.69	5.72	5.64	66,036
June 03, 2026	5.72	5.65	5.65	5.73	5.65	35,727
June 02, 2026	5.75	5.75	5.75	5.79	5.72	30,460
June 01, 2026	5.79	5.7	5.7	5.79	5.68	23,412
May 29, 2026	5.8	5.8	5.8	5.83	5.78	49,552