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 €4,883 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,906.55, while €1000 invested 1 year ago would be worth €1,114.84. This corresponds to total returns of 388.3%, 190.65%, 11.48%, respectively, with annualized returns of 17.18%, 23.8%, 11.48%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2026 | 5.09 | 4.99 | 4.99 | 5.09 | 4.99 | 6,985 |
| August 17, 2026 | 5.22 | 5.08 | 5.08 | 5.22 | 5.08 | 7,870 |
| August 14, 2026 | 5.18 | 5.18 | 5.18 | 5.24 | 5.18 | 16,745 |
| August 13, 2026 | 5.2 | 5.2 | 5.2 | 5.24 | 5.19 | 1,188 |
| August 12, 2026 | 5.16 | 5.22 | 5.22 | 5.22 | 5.15 | 28,578 |
| August 11, 2026 | 5.1 | 5.17 | 5.17 | 5.17 | 5.08 | 8,119 |
| August 10, 2026 | 5.11 | 5.15 | 5.15 | 5.15 | 5.1 | 887 |
| August 07, 2026 | 5.17 | 5.21 | 5.21 | 5.21 | 5.14 | 1,427 |
| August 06, 2026 | 5.18 | 5.24 | 5.24 | 5.25 | 5.18 | 3,332 |
| August 05, 2026 | 5.15 | 5.16 | 5.16 | 5.2 | 5.15 | 9,870 |
| August 04, 2026 | 5.01 | 5.1 | 5.1 | 5.12 | 5.01 | 12,985 |
| August 03, 2026 | 5.18 | 5.08 | 5.08 | 5.18 | 5.05 | 2,133 |
| July 31, 2026 | 5 | 5.08 | 5.08 | 5.14 | 4.99 | 13,984 |
| July 30, 2026 | 5.08 | 5.16 | 5.16 | 5.16 | 5.07 | 2,192 |
| July 29, 2026 | 5.13 | 5.06 | 5.06 | 5.13 | 5.05 | 3,286 |
| July 28, 2026 | 5.23 | 5.18 | 5.18 | 5.23 | 5.14 | 67,174 |
| July 27, 2026 | 5.26 | 5.17 | 5.17 | 5.26 | 5.15 | 3,543 |
| July 24, 2026 | 4.97 | 5.11 | 5.11 | 5.11 | 4.97 | 5,170 |
| July 23, 2026 | 5.1 | 4.99 | 4.99 | 5.1 | 4.95 | 35,051 |
| July 22, 2026 | 5.15 | 5.14 | 5.14 | 5.18 | 5.11 | 6,553 |
| July 21, 2026 | 5.15 | 5.18 | 5.18 | 5.18 | 5.13 | 4,845 |
| July 20, 2026 | 5.14 | 5.15 | 5.15 | 5.24 | 5.13 | 10,801 |
| July 17, 2026 | 5.27 | 5.22 | 5.22 | 5.3 | 5.2 | 9,101 |
| July 16, 2026 | 5.37 | 5.29 | 5.29 | 5.37 | 5.27 | 7,796 |
| July 15, 2026 | 5.35 | 5.37 | 5.37 | 5.37 | 5.31 | 8,288 |
| July 14, 2026 | 5.29 | 5.39 | 5.39 | 5.39 | 5.24 | 37,919 |
| July 13, 2026 | 5.43 | 5.4 | 5.4 | 5.43 | 5.38 | 3,875 |
| July 10, 2026 | 5.55 | 5.52 | 5.52 | 5.56 | 5.49 | 3,994 |
| July 09, 2026 | 5.38 | 5.48 | 5.48 | 5.48 | 5.36 | 40,100 |
| July 08, 2026 | 5.5 | 5.32 | 5.32 | 5.5 | 5.31 | 64,093 |
| July 07, 2026 | 5.69 | 5.57 | 5.57 | 5.69 | 5.57 | 6,891 |
| July 06, 2026 | 5.66 | 5.68 | 5.68 | 5.7 | 5.65 | 20,365 |
| July 03, 2026 | 5.57 | 5.56 | 5.56 | 5.57 | 5.53 | 3,522 |
| July 02, 2026 | 5.52 | 5.57 | 5.57 | 5.6 | 5.51 | 33,575 |
| July 01, 2026 | 5.54 | 5.45 | 5.45 | 5.54 | 5.43 | 12,261 |
| June 30, 2026 | 5.5 | 5.55 | 5.55 | 5.59 | 5.49 | 71,270 |
| June 29, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | 29,621 |
| June 26, 2026 | 5.65 | 5.58 | 5.58 | 5.65 | 5.5 | 14,571 |
| June 25, 2026 | 5.6 | 5.66 | 5.66 | 5.71 | 5.6 | 35,694 |
| June 24, 2026 | 5.43 | 5.54 | 5.54 | 5.55 | 5.43 | 17,750 |
| June 23, 2026 | 5.39 | 5.45 | 5.45 | 5.45 | 5.34 | 135,630 |
| June 22, 2026 | 5.26 | 5.39 | 5.39 | 5.41 | 5.26 | 18,169 |
AD
