Intesa Sanpaolo S.p.A. (IES.DE) XETRA
5.72
-0.026(-0.45%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
IES.DE Historical Return
If you invested €1000 in Intesa Sanpaolo S.p.A. (IES.DE) 10 years ago, it would be worth €4,597.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,420.83, while €1000 invested 1 year ago would be worth €1,217.58. This corresponds to total returns of 359.76%, 242.08%, 21.76%, respectively, with annualized returns of 16.47%, 27.87%, 21.76%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 5.73 | 5.76 | 5.76 | 5.78 | 5.71 | 13,831 |
| May 27, 2026 | 5.76 | 5.8 | 5.8 | 5.82 | 5.75 | 57,521 |
| May 26, 2026 | 5.74 | 5.71 | 5.71 | 5.75 | 5.71 | 28,813 |
| May 25, 2026 | 5.7 | 5.74 | 5.74 | 5.75 | 5.69 | 24,305 |
| May 22, 2026 | 5.62 | 5.62 | 5.62 | 5.66 | 5.6 | 31,385 |
| May 21, 2026 | 5.66 | 5.6 | 5.6 | 5.68 | 5.56 | 34,707 |
| May 20, 2026 | 5.53 | 5.7 | 5.7 | 5.7 | 5.5 | 21,105 |
| May 19, 2026 | 5.6 | 5.54 | 5.54 | 5.63 | 5.54 | 85,951 |
| May 18, 2026 | 5.5 | 5.51 | 5.51 | 5.59 | 5.48 | 134,518 |
| May 15, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.65 | 38,176 |
| May 14, 2026 | 5.76 | 5.82 | 5.82 | 5.82 | 5.74 | 24,167 |
| May 13, 2026 | 5.81 | 5.71 | 5.71 | 5.81 | 5.68 | 24,740 |
| May 12, 2026 | 5.76 | 5.78 | 5.78 | 5.79 | 5.74 | 32,539 |
| May 11, 2026 | 5.79 | 5.85 | 5.85 | 5.89 | 5.77 | 132,261 |
| May 08, 2026 | 5.89 | 5.82 | 5.82 | 5.95 | 5.78 | 70,112 |
| May 07, 2026 | 6 | 5.93 | 5.93 | 6.01 | 5.93 | 51,501 |
| May 06, 2026 | 5.89 | 5.96 | 5.96 | 6.01 | 5.88 | 54,602 |
| May 05, 2026 | 5.65 | 5.76 | 5.76 | 5.8 | 5.65 | 58,639 |
| May 04, 2026 | 5.77 | 5.63 | 5.63 | 5.78 | 5.63 | 28,872 |
| April 30, 2026 | 5.64 | 5.78 | 5.78 | 5.78 | 5.63 | 41,260 |
| April 29, 2026 | 5.77 | 5.72 | 5.72 | 5.77 | 5.7 | 16,319 |
| April 28, 2026 | 5.73 | 5.78 | 5.78 | 5.79 | 5.71 | 9,821 |
| April 27, 2026 | 5.67 | 5.68 | 5.68 | 5.71 | 5.66 | 17,306 |
| April 24, 2026 | 5.62 | 5.65 | 5.65 | 5.66 | 5.57 | 51,865 |
| April 23, 2026 | 5.67 | 5.68 | 5.68 | 5.71 | 5.63 | 20,893 |
| April 22, 2026 | 5.79 | 5.73 | 5.73 | 5.8 | 5.72 | 32,278 |
| April 21, 2026 | 5.82 | 5.78 | 5.78 | 5.85 | 5.78 | 31,410 |
| April 20, 2026 | 5.84 | 5.8 | 5.8 | 5.84 | 5.78 | 55,527 |
| April 17, 2026 | 5.75 | 5.92 | 5.92 | 5.93 | 5.75 | 53,846 |
| April 16, 2026 | 5.81 | 5.75 | 5.75 | 5.84 | 5.74 | 39,626 |
| April 15, 2026 | 5.77 | 5.8 | 5.8 | 5.8 | 5.75 | 33,884 |
| April 14, 2026 | 5.71 | 5.76 | 5.76 | 5.81 | 5.7 | 36,095 |
| April 13, 2026 | 5.58 | 5.66 | 5.66 | 5.67 | 5.58 | 59,391 |
| April 10, 2026 | 5.63 | 5.66 | 5.66 | 5.7 | 5.61 | 18,607 |
| April 09, 2026 | 5.61 | 5.62 | 5.62 | 5.62 | 5.56 | 21,954 |
| April 08, 2026 | 5.68 | 5.64 | 5.64 | 5.75 | 5.6 | 45,399 |
| April 07, 2026 | 5.38 | 5.37 | 5.37 | 5.46 | 5.33 | 51,591 |
| April 02, 2026 | 5.26 | 5.32 | 5.32 | 5.32 | 5.21 | 20,546 |
| April 01, 2026 | 5.35 | 5.38 | 5.38 | 5.4 | 5.32 | 113,729 |
| March 31, 2026 | 5.15 | 5.16 | 5.16 | 5.19 | 5.12 | 19,933 |
| March 30, 2026 | 5.06 | 5.11 | 5.11 | 5.12 | 5.06 | 45,639 |
| March 27, 2026 | 5.11 | 5.1 | 5.1 | 5.14 | 5.06 | 20,506 |
| March 26, 2026 | 5.13 | 5.07 | 5.07 | 5.13 | 5.06 | 20,980 |
| March 25, 2026 | 5.19 | 5.17 | 5.17 | 5.21 | 5.15 | 132,726 |
| March 24, 2026 | 5.11 | 5.08 | 5.08 | 5.12 | 5 | 64,215 |
| March 23, 2026 | 4.87 | 5.12 | 5.12 | 5.17 | 4.83 | 107,110 |
| March 20, 2026 | 5.14 | 4.97 | 4.97 | 5.19 | 4.97 | 73,601 |
| March 19, 2026 | 5.12 | 5.08 | 5.08 | 5.12 | 4.98 | 93,263 |
| March 18, 2026 | 5.23 | 5.21 | 5.21 | 5.28 | 5.17 | 38,524 |
| March 17, 2026 | 5.11 | 5.17 | 5.17 | 5.22 | 5.09 | 16,921 |
| March 16, 2026 | 5.13 | 5.11 | 5.11 | 5.17 | 5.07 | 60,309 |
| March 13, 2026 | 5.12 | 5.15 | 5.15 | 5.22 | 5.1 | 75,236 |
| March 12, 2026 | 5.28 | 5.21 | 5.21 | 5.28 | 5.13 | 71,168 |
| March 11, 2026 | 5.3 | 5.32 | 5.32 | 5.37 | 5.28 | 440,295 |
| March 10, 2026 | 5.38 | 5.37 | 5.37 | 5.41 | 5.29 | 45,204 |
| March 09, 2026 | 5.01 | 5.21 | 5.21 | 5.21 | 4.97 | 145,578 |
| March 06, 2026 | 5.32 | 5.2 | 5.2 | 5.35 | 5.12 | 271,588 |
