Intesa Sanpaolo S.p.A. (IES.DE) XETRA

4.92

-0.0675(-1.35%)

Updated at July 11 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 11, 20254.984.924.924.984.926,269
July 10, 20255.094.994.995.094.9935,431
July 09, 20254.975.075.075.074.9775,245
July 08, 20254.944.944.944.964.9143,975
July 07, 20254.884.944.944.944.8830,918
July 04, 20254.934.874.874.934.8619,411
July 03, 20254.884.924.924.924.8628,996
July 02, 20254.894.894.894.894.8312,160
July 01, 20254.884.844.844.884.8430,844
June 30, 20254.894.894.894.894.849,248
June 27, 20254.834.884.884.884.8131,442
June 26, 20254.844.814.814.844.83,748
June 25, 20254.874.834.834.874.818,643
June 24, 20254.864.874.874.884.8443,152
June 23, 20254.784.764.764.84.7614,584
June 20, 20254.814.814.814.844.832,512
June 19, 20254.84.754.754.824.7511,193
June 18, 20254.824.834.834.844.811,947
June 17, 20254.894.814.814.894.876,454
June 16, 20254.864.934.934.944.8659,894
June 13, 20254.794.824.824.834.7864,521
June 12, 20254.864.864.864.884.8435,770
June 11, 20254.94.894.894.914.8828,756
June 10, 20254.974.894.894.994.8930,689
June 09, 20255.035.015.015.03532,859
June 06, 20254.945.025.025.024.9287,555
June 05, 20254.874.954.954.954.8625,211
June 04, 20254.914.814.814.934.8126,256
June 03, 20254.914.894.894.914.858,784
June 02, 20254.894.94.94.924.8651,821
May 30, 20254.874.924.924.924.8752,106
May 29, 20254.874.854.854.924.8349,976
May 28, 20254.864.844.844.894.8410,214
May 27, 20254.844.844.844.854.8119,120
May 26, 20254.854.834.834.864.8242,178
May 23, 20254.924.754.754.944.751,701
May 22, 20254.924.924.924.934.8916,461
May 21, 20254.954.944.944.964.9124,398
May 20, 20254.894.924.924.944.8821,189
May 19, 20254.874.864.864.894.8363,177
May 16, 20254.964.974.974.984.9534,727
May 15, 20254.964.984.984.984.9365,525
May 14, 20254.924.954.954.954.8851,222
May 13, 20254.884.894.894.914.8724,978
May 12, 20254.954.894.894.964.8656,253
May 09, 20254.834.864.864.864.8221,699
May 08, 20254.714.814.814.814.7150,143
May 07, 20254.764.674.674.84.6771,670
May 06, 20254.834.764.764.834.69141,197
May 05, 20254.764.84.84.84.7460,572
May 02, 20254.764.764.764.774.73117,537
April 30, 20254.794.684.684.84.689,228
April 29, 20254.724.754.754.764.7213,103
April 28, 20254.74.694.694.734.6837,323
April 25, 20254.64.674.674.674.5827,578
April 24, 20254.554.564.564.584.5262,306
April 23, 20254.494.554.554.554.4645,447
April 22, 20254.364.424.424.454.3661,582
April 17, 20254.394.364.364.394.3413,208
April 16, 20254.334.44.44.44.2952,760