Intesa Sanpaolo S.p.A. (IES.DE) XETRA
Currency In EUR
AD
- 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 €4,825.58 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,964.97, while €1000 invested 1 year ago would be worth €1,353.26. This corresponds to total returns of 382.56%, 296.5%, 35.33%, respectively, with annualized returns of 17.04%, 31.7%, 35.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IES.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
