Intesa Sanpaolo S.p.A. (IES.DE) XETRA
5.73
-0.051(-0.88%)
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 €4,264.93 as of April 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €3,810, while €1000 invested 1 year ago would be worth €1,383.78. This corresponds to total returns of 326.49%, 281%, 38.38%, respectively, with annualized returns of 15.6%, 30.65%, 38.38%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2026 | 5.34 | 5.32 | 5.32 | 5.46 | 5.3 | 452,343 |
| March 04, 2026 | 5.32 | 5.43 | 5.43 | 5.46 | 5.24 | 382,723 |
| March 03, 2026 | 5.49 | 5.32 | 5.32 | 5.49 | 5.26 | 159,907 |
| March 02, 2026 | 5.6 | 5.61 | 5.61 | 5.67 | 5.56 | 121,962 |
| February 27, 2026 | 5.88 | 5.83 | 5.83 | 5.91 | 5.8 | 20,926 |
| February 26, 2026 | 5.84 | 5.88 | 5.88 | 5.88 | 5.81 | 52,108 |
| February 25, 2026 | 5.82 | 5.82 | 5.82 | 5.83 | 5.78 | 12,930 |
| February 24, 2026 | 5.78 | 5.76 | 5.76 | 5.79 | 5.7 | 46,398 |
| February 23, 2026 | 5.87 | 5.87 | 5.87 | 5.92 | 5.83 | 47,516 |
| February 20, 2026 | 5.76 | 5.87 | 5.87 | 5.87 | 5.75 | 18,198 |
| February 19, 2026 | 5.8 | 5.74 | 5.74 | 5.83 | 5.71 | 23,309 |
| February 18, 2026 | 5.76 | 5.83 | 5.83 | 5.83 | 5.76 | 47,838 |
| February 17, 2026 | 5.62 | 5.72 | 5.72 | 5.73 | 5.62 | 42,134 |
| February 16, 2026 | 5.73 | 5.66 | 5.66 | 5.76 | 5.66 | 60,711 |
| February 13, 2026 | 5.85 | 5.69 | 5.69 | 5.88 | 5.65 | 65,315 |
| February 12, 2026 | 5.92 | 5.86 | 5.86 | 5.98 | 5.83 | 38,960 |
| February 11, 2026 | 6.03 | 5.88 | 5.88 | 6.03 | 5.88 | 88,288 |
| February 10, 2026 | 6.03 | 6.04 | 6.04 | 6.05 | 6 | 24,366 |
| February 09, 2026 | 6.01 | 6.06 | 6.06 | 6.06 | 5.96 | 33,474 |
| February 06, 2026 | 5.91 | 5.96 | 5.96 | 5.98 | 5.88 | 36,856 |
| February 05, 2026 | 6.14 | 5.9 | 5.9 | 6.15 | 5.87 | 201,551 |
| February 04, 2026 | 6.12 | 6.13 | 6.13 | 6.16 | 6.09 | 96,344 |
| February 03, 2026 | 6.05 | 6.07 | 6.07 | 6.12 | 6.03 | 69,256 |
| February 02, 2026 | 5.9 | 5.99 | 5.99 | 6.03 | 5.83 | 45,004 |
| January 30, 2026 | 5.91 | 5.96 | 5.96 | 5.96 | 5.9 | 37,464 |
| January 29, 2026 | 5.91 | 5.84 | 5.84 | 5.91 | 5.84 | 42,292 |
| January 28, 2026 | 5.95 | 5.88 | 5.88 | 5.95 | 5.85 | 16,003 |
| January 27, 2026 | 5.9 | 5.95 | 5.95 | 5.96 | 5.88 | 18,256 |
| January 26, 2026 | 5.78 | 5.87 | 5.87 | 5.87 | 5.78 | 8,911 |
