International Consolidated Airlines Group S.A. (INR.DE) XETRA
4.84
-0.085(-1.73%)
Currency In EUR
- 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 €4,921 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,226.7, while €1000 invested 1 year ago would be worth €1,268.3. This corresponds to total returns of 392.1%, 122.67%, 26.83%, respectively, with annualized returns of 17.26%, 17.35%, 26.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
INR.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.94 | 4.92 | 4.92 | 4.94 | 4.88 | 11,175 |
| June 01, 2026 | 4.95 | 4.87 | 4.87 | 4.96 | 4.81 | 31,021 |
| May 29, 2026 | 4.99 | 5 | 5 | 5 | 4.94 | 46,474 |
| May 28, 2026 | 4.88 | 4.92 | 4.92 | 4.93 | 4.84 | 32,523 |
| May 27, 2026 | 4.86 | 4.9 | 4.9 | 4.94 | 4.86 | 42,230 |
| May 26, 2026 | 4.77 | 4.77 | 4.77 | 4.79 | 4.75 | 38,352 |
| May 25, 2026 | 4.76 | 4.77 | 4.77 | 4.77 | 4.74 | 9,117 |
| May 22, 2026 | 4.59 | 4.58 | 4.58 | 4.6 | 4.53 | 19,962 |
| May 21, 2026 | 4.61 | 4.51 | 4.51 | 4.63 | 4.49 | 61,625 |
| May 20, 2026 | 4.4 | 4.62 | 4.62 | 4.62 | 4.38 | 11,368 |
| May 19, 2026 | 4.49 | 4.41 | 4.41 | 4.49 | 4.36 | 19,346 |
| May 18, 2026 | 4.26 | 4.45 | 4.45 | 4.5 | 4.24 | 59,865 |
| May 15, 2026 | 4.38 | 4.36 | 4.36 | 4.38 | 4.3 | 7,175 |
| May 14, 2026 | 4.56 | 4.47 | 4.47 | 4.56 | 4.46 | 75,180 |
| May 13, 2026 | 4.6 | 4.54 | 4.54 | 4.6 | 4.5 | 26,135 |
| May 12, 2026 | 4.75 | 4.59 | 4.59 | 4.8 | 4.59 | 61,661 |
| May 11, 2026 | 4.64 | 4.69 | 4.69 | 4.76 | 4.58 | 248,924 |
| May 08, 2026 | 4.45 | 4.48 | 4.48 | 4.54 | 4.44 | 106,067 |
| May 07, 2026 | 4.55 | 4.55 | 4.55 | 4.65 | 4.54 | 142,259 |
| May 06, 2026 | 4.39 | 4.49 | 4.49 | 4.58 | 4.35 | 204,536 |
| May 05, 2026 | 4.25 | 4.25 | 4.25 | 4.3 | 4.23 | 12,124 |
| May 04, 2026 | 4.33 | 4.22 | 4.22 | 4.33 | 4.17 | 50,000 |
| April 30, 2026 | 4.19 | 4.31 | 4.31 | 4.33 | 4.18 | 9,936 |
| April 29, 2026 | 4.27 | 4.2 | 4.2 | 4.27 | 4.2 | 9,715 |
| April 28, 2026 | 4.31 | 4.3 | 4.3 | 4.33 | 4.25 | 26,890 |
| April 27, 2026 | 4.36 | 4.3 | 4.3 | 4.37 | 4.3 | 18,348 |
| April 24, 2026 | 4.3 | 4.32 | 4.32 | 4.39 | 4.3 | 16,478 |
| April 23, 2026 | 4.35 | 4.44 | 4.44 | 4.44 | 4.31 | 6,258 |
| April 22, 2026 | 4.55 | 4.37 | 4.37 | 4.55 | 4.34 | 99,186 |
| April 21, 2026 | 4.64 | 4.52 | 4.52 | 4.64 | 4.51 | 18,666 |
| April 20, 2026 | 4.56 | 4.58 | 4.58 | 4.61 | 4.56 | 58,748 |
| April 17, 2026 | 4.45 | 4.71 | 4.71 | 4.74 | 4.43 | 180,226 |
| April 16, 2026 | 4.49 | 4.44 | 4.44 | 4.56 | 4.42 | 21,972 |
| April 15, 2026 | 4.59 | 4.52 | 4.52 | 4.59 | 4.51 | 13,162 |
| April 14, 2026 | 4.47 | 4.53 | 4.53 | 4.54 | 4.46 | 46,649 |
| April 13, 2026 | 4.36 | 4.39 | 4.39 | 4.41 | 4.34 | 2,431 |
| April 10, 2026 | 4.49 | 4.46 | 4.46 | 4.53 | 4.44 | 14,120 |
| April 09, 2026 | 4.43 | 4.43 | 4.43 | 4.47 | 4.42 | 5,425 |
| April 08, 2026 | 4.57 | 4.47 | 4.47 | 4.57 | 4.47 | 196,410 |
| April 07, 2026 | 4.2 | 4.13 | 4.13 | 4.23 | 4.12 | 28,373 |
| April 02, 2026 | 4.11 | 4.21 | 4.21 | 4.23 | 4.1 | 55,707 |
| April 01, 2026 | 4.26 | 4.23 | 4.23 | 4.26 | 4.2 | 28,064 |
| March 31, 2026 | 4.05 | 4.06 | 4.06 | 4.08 | 4.03 | 23,731 |
| March 30, 2026 | 4.04 | 4.01 | 4.01 | 4.05 | 4 | 19,590 |
| March 27, 2026 | 4.13 | 4.09 | 4.09 | 4.13 | 4.09 | 28,945 |
| March 26, 2026 | 4.2 | 4.13 | 4.13 | 4.21 | 4.13 | 62,154 |
| March 25, 2026 | 4.19 | 4.25 | 4.25 | 4.25 | 4.18 | 27,171 |
| March 24, 2026 | 4.19 | 4.12 | 4.12 | 4.19 | 4.11 | 23,371 |
| March 23, 2026 | 3.86 | 4.18 | 4.18 | 4.28 | 3.86 | 210,328 |
| March 20, 2026 | 4.08 | 3.98 | 3.98 | 4.09 | 3.96 | 31,743 |
| March 19, 2026 | 4.04 | 3.99 | 3.99 | 4.05 | 3.96 | 262,585 |
| March 18, 2026 | 4.22 | 4.14 | 4.14 | 4.23 | 4.12 | 14,239 |
| March 17, 2026 | 4.15 | 4.1 | 4.1 | 4.16 | 4.1 | 23,142 |
| March 16, 2026 | 4.06 | 4.11 | 4.11 | 4.15 | 3.97 | 136,262 |
| March 13, 2026 | 4.13 | 4.12 | 4.12 | 4.15 | 4.09 | 23,682 |
| March 12, 2026 | 4.29 | 4.22 | 4.22 | 4.29 | 4.17 | 95,806 |
| March 11, 2026 | 4.31 | 4.31 | 4.31 | 4.36 | 4.29 | 147,852 |
| March 10, 2026 | 4.34 | 4.34 | 4.34 | 4.37 | 4.29 | 87,927 |
| March 09, 2026 | 4.04 | 4.13 | 4.13 | 4.16 | 4.01 | 141,117 |
| March 06, 2026 | 4.35 | 4.18 | 4.18 | 4.35 | 4.15 | 49,315 |
