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 €5,647.11 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €4,217.9, while €1000 invested 1 year ago would be worth €1,291.68. This corresponds to total returns of 464.71%, 321.79%, 29.17%, respectively, with annualized returns of 18.89%, 33.36%, 29.17%.

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
September 11, 2026	6.73	6.83	6.83	6.85	6.73	6,369
September 10, 2026	6.7	6.67	6.67	6.72	6.62	7,835
September 09, 2026	6.64	6.66	6.66	6.66	6.53	8,875
September 08, 2026	6.74	6.69	6.69	6.74	6.65	7,867
September 07, 2026	6.75	6.74	6.74	6.76	6.71	1,167
September 04, 2026	6.69	6.74	6.74	6.74	6.68	7,797
September 03, 2026	6.67	6.74	6.74	6.74	6.66	19,260
September 02, 2026	6.69	6.66	6.66	6.69	6.64	17,562
September 01, 2026	6.76	6.67	6.67	6.77	6.65	12,624
August 31, 2026	6.78	6.79	6.79	6.84	6.78	42,902
August 28, 2026	6.84	6.77	6.77	6.84	6.77	16,292
August 27, 2026	6.85	6.75	6.75	6.85	6.73	14,949
August 26, 2026	6.88	6.87	6.87	6.9	6.84	42,152
August 25, 2026	6.87	6.84	6.84	6.9	6.82	19,958
August 24, 2026	6.76	6.82	6.82	6.83	6.76	11,671
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