International Consolidated Airlines Group S.A. (INR.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INR.DE Historical Return
If you invested €1000 in International Consolidated Airlines Group S.A. (INR.DE) 10 years ago, it would be worth €5,480 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,962.16, while €1000 invested 1 year ago would be worth €1,237.02. This corresponds to total returns of 448%, 196.22%, 23.7%, respectively, with annualized returns of 18.54%, 24.24%, 23.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INR.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.43 | 3,477 |
| November 10, 2026 | 5.5 | 5.45 | 5.45 | 5.5 | 5.45 | 23,052 |
| November 09, 2026 | 5.33 | 5.37 | 5.37 | 5.38 | 5.31 | 68,548 |
| November 06, 2026 | 5.05 | 5.17 | 5.17 | 5.21 | 5.05 | 5,207 |
| November 05, 2026 | 5.32 | 5.14 | 5.14 | 5.33 | 5.14 | 17,538 |
| November 04, 2026 | 5.01 | 5.21 | 5.21 | 5.21 | 5.01 | 16,467 |
| November 03, 2026 | 4.97 | 5.01 | 5.01 | 5.07 | 4.97 | 43,205 |
| November 02, 2026 | 4.94 | 5.01 | 5.01 | 5.02 | 4.9 | 10,830 |
| October 30, 2026 | 4.88 | 4.85 | 4.85 | 4.9 | 4.84 | 12,901 |
| October 29, 2026 | 4.86 | 4.93 | 4.93 | 4.94 | 4.86 | 1,091 |
| October 28, 2026 | 4.89 | 4.83 | 4.83 | 4.89 | 4.82 | 173 |
| October 27, 2026 | 4.9 | 4.9 | 4.9 | 4.92 | 4.88 | 282 |
| October 26, 2026 | 4.78 | 4.9 | 4.9 | 4.9 | 4.78 | 9,566 |
| October 23, 2026 | 4.86 | 4.73 | 4.73 | 4.86 | 4.72 | 8,768 |
| October 22, 2026 | 4.9 | 4.87 | 4.87 | 4.9 | 4.83 | 1,155 |
| October 21, 2026 | 4.88 | 5 | 5 | 5 | 4.88 | 161 |
| October 20, 2026 | 4.86 | 4.92 | 4.92 | 4.92 | 4.8 | 14,482 |
| October 19, 2026 | 4.87 | 4.88 | 4.88 | 4.88 | 4.81 | 270 |
| October 16, 2026 | 4.94 | 4.92 | 4.92 | 4.94 | 4.91 | 125 |
| October 15, 2026 | 4.88 | 4.91 | 4.91 | 4.93 | 4.88 | 735 |
| October 14, 2026 | 4.91 | 4.88 | 4.88 | 4.91 | 4.86 | 276 |
| October 13, 2026 | 4.98 | 4.89 | 4.89 | 4.98 | 4.88 | 2,203 |
| October 12, 2026 | 4.98 | 4.96 | 4.96 | 4.98 | 4.96 | 3,236 |
| October 09, 2026 | 5 | 4.93 | 4.93 | 5 | 4.93 | 3,144 |
| October 08, 2026 | 5.02 | 4.97 | 4.97 | 5.02 | 4.95 | 1,374 |
| October 07, 2026 | 5.16 | 5.1 | 5.1 | 5.2 | 5.09 | 6,242 |
| October 06, 2026 | 5.16 | 5.19 | 5.19 | 5.19 | 5.16 | 484 |
| October 05, 2026 | 5.13 | 5.06 | 5.06 | 5.13 | 5.06 | 782 |
| October 02, 2026 | 5.09 | 5.19 | 5.19 | 5.19 | 5.09 | 306 |
| October 01, 2026 | 5.12 | 5.09 | 5.09 | 5.12 | 5.06 | 7,547 |
| September 30, 2026 | 5.18 | 5.11 | 5.11 | 5.2 | 5.1 | 22,472 |
| September 29, 2026 | 5.11 | 5.1 | 5.1 | 5.15 | 5.09 | 11,871 |
| September 28, 2026 | 5.07 | 5.09 | 5.09 | 5.12 | 5.06 | 2,660 |
| September 25, 2026 | 5.07 | 5.08 | 5.08 | 5.11 | 5.05 | 13,751 |
| September 24, 2026 | 5.02 | 4.99 | 4.99 | 5.06 | 4.99 | 4,042 |
| September 23, 2026 | 5.14 | 5.05 | 5.05 | 5.14 | 5.02 | 2,865 |
| September 22, 2026 | 5.03 | 5.14 | 5.14 | 5.23 | 5 | 24,575 |
| September 21, 2026 | 4.96 | 5.03 | 5.03 | 5.03 | 4.93 | 14,589 |
| September 18, 2026 | 4.94 | 4.9 | 4.9 | 4.96 | 4.87 | 12,318 |
| September 17, 2026 | 4.92 | 4.92 | 4.92 | 4.96 | 4.89 | 3,563 |
| September 16, 2026 | 4.79 | 4.88 | 4.88 | 4.9 | 4.76 | 31,773 |
| September 15, 2026 | 4.79 | 4.76 | 4.76 | 4.83 | 4.74 | 1,312 |
| September 11, 2026 | 4.86 | 4.88 | 4.88 | 4.88 | 4.83 | 781 |
| September 10, 2026 | 4.87 | 4.81 | 4.81 | 4.9 | 4.79 | 2,355 |
| September 09, 2026 | 4.91 | 4.84 | 4.84 | 4.91 | 4.84 | 10,926 |
| September 08, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | 1,665 |
| September 07, 2026 | 5.01 | 4.99 | 4.99 | 5.03 | 4.98 | 4,876 |
| September 04, 2026 | 4.99 | 5.02 | 5.02 | 5.03 | 4.98 | 2,608 |
| September 03, 2026 | 4.91 | 4.96 | 4.96 | 4.98 | 4.91 | 12,863 |
| September 02, 2026 | 4.88 | 4.9 | 4.9 | 4.98 | 4.88 | 7,094 |
| September 01, 2026 | 4.99 | 4.97 | 4.97 | 4.99 | 4.93 | 5,233 |
| August 31, 2026 | 5.08 | 5.02 | 5.02 | 5.08 | 5.02 | 4,598 |
| August 28, 2026 | 5.1 | 5.13 | 5.13 | 5.14 | 5.1 | 34,018 |
| August 27, 2026 | 5.17 | 5.1 | 5.1 | 5.17 | 5.09 | 1,222 |
| August 26, 2026 | 5.24 | 5.2 | 5.2 | 5.24 | 5.18 | 761 |
| August 25, 2026 | 5.1 | 5.19 | 5.19 | 5.19 | 5.1 | 1,519 |
| August 24, 2026 | 4.97 | 5.08 | 5.08 | 5.08 | 4.95 | 3,108 |
| August 21, 2026 | 4.94 | 4.93 | 4.93 | 4.96 | 4.91 | 3,534 |
| August 20, 2026 | 4.88 | 4.89 | 4.89 | 4.9 | 4.87 | 3,058 |
| August 19, 2026 | 4.97 | 5.01 | 5.01 | 5.02 | 4.96 | 2,887 |
AD
