MCE - Delayed Quote EUR

International Consolidated Airlines Group S.A. (IAG.MC)

Compare
3.8900
+0.0780
+(2.05%)
As of January 21 at 5:40:39 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20253.82003.90303.81803.89003.890043,471
Jan 20, 20253.77503.85103.75203.81203.81208,469,470
Jan 17, 20253.73703.77003.71803.75603.75606,555,892
Jan 16, 20253.78003.79903.70103.71803.71808,016,009
Jan 15, 20253.66003.77803.64803.77003.77009,846,823
Jan 14, 20253.65803.70003.63303.65903.65906,625,605
Jan 13, 20253.73603.73903.59403.62503.625010,559,042
Jan 10, 20253.72703.78003.64603.76203.762014,663,136
Jan 9, 20253.67603.74203.65403.73103.73106,434,992
Jan 8, 20253.67503.73803.66103.67403.67407,894,649
Jan 7, 20253.59303.66403.56203.66403.66409,629,821
Jan 6, 20253.58903.60003.37703.57203.572025,860,989
Jan 3, 20253.66003.67803.56603.59903.59908,666,039
Jan 2, 20253.62103.67403.53703.65003.650016,616,456
Dec 31, 20243.63203.66803.62203.62903.62903,114,219
Dec 30, 20243.60703.66203.60403.66003.66007,430,308
Dec 27, 20243.64003.65803.58703.64003.64007,342,979
Dec 24, 20243.62203.67903.60803.64303.64303,708,583
Dec 23, 20243.69403.70603.62303.62703.627012,196,952
Dec 20, 20243.66603.69103.61603.69103.69109,480,713
Dec 19, 20243.60503.65803.56003.64803.64808,857,864
Dec 18, 20243.64003.68903.62203.67403.67408,057,394
Dec 17, 20243.59103.62503.58103.59503.59506,879,275
Dec 16, 20243.51003.59703.51003.57703.57708,019,616
Dec 13, 20243.51503.56303.50203.52203.52205,589,212
Dec 12, 20243.51503.58403.50803.52803.528017,129,836
Dec 11, 20243.44903.52603.35303.50203.50209,580,460
Dec 10, 20243.37103.43303.28803.42003.42008,723,698
Dec 9, 20243.44303.45603.39303.40003.40008,467,990
Dec 6, 20243.40503.44003.39203.41703.41706,949,256
Dec 5, 20243.32203.41003.31103.41003.410046,922,751
Dec 4, 20243.21603.33403.21203.32003.320015,255,045
Dec 3, 20243.15103.21003.15103.18503.18507,652,968
Dec 2, 20243.13003.16303.12703.15003.15006,893,595
Nov 29, 20243.13103.15303.10203.13503.13506,731,936
Nov 28, 20243.07803.15303.07403.13003.130010,922,486
Nov 27, 20243.02203.07903.01503.05803.05808,062,336
Nov 26, 20243.01703.03602.99803.02403.024010,069,427
Nov 25, 20242.97003.05002.95103.03603.036015,866,534
Nov 22, 20242.95002.96002.91502.95702.95707,995,560
Nov 21, 20242.90502.95802.90402.95802.958013,508,316
Nov 20, 20242.87002.93502.87002.91202.912017,566,012
Nov 19, 20242.92002.92202.80902.86502.865013,119,275
Nov 18, 20242.90002.93002.88302.92202.92207,501,947
Nov 15, 20242.85702.91002.85002.89302.89307,482,281
Nov 14, 20242.84902.89002.84302.87202.872010,010,444
Nov 13, 20242.85302.86002.77502.83702.837011,707,712
Nov 12, 20242.89802.90002.84502.85002.850011,585,559
Nov 11, 20242.83002.90002.81402.89202.892018,296,900
Nov 8, 20242.74702.83702.72702.81902.819052,478,457
Nov 7, 20242.55002.62702.47502.62702.627018,150,821
Nov 6, 20242.61002.67702.61002.66102.661020,824,442
Nov 5, 20242.51402.56202.50702.56202.562014,890,365
Nov 4, 20242.52602.55602.52402.53902.53906,131,613
Nov 1, 20242.49202.54502.46102.54502.54506,788,118
Oct 31, 20242.51002.53402.47802.49602.49606,126,314
Oct 30, 20242.52802.54502.50502.52102.52105,215,650
Oct 29, 20242.58302.58302.49002.51902.519013,055,066
Oct 28, 20242.59002.60502.54402.58202.582010,046,477
Oct 25, 20242.56602.57802.54402.54502.54505,152,517
Oct 24, 20242.55702.59402.54702.56702.56706,268,563
Oct 23, 20242.59002.59402.54102.55002.55006,519,128
Oct 22, 20242.56202.60902.55802.58102.581010,535,159
Oct 21, 20242.56402.58402.54802.56802.56809,368,098
Oct 18, 20242.55702.56602.53502.56102.56108,490,930
Oct 17, 20242.55002.57202.53002.55702.557011,613,194
Oct 16, 20242.47502.53102.43502.53102.531013,153,380
Oct 15, 20242.40002.49902.40002.49002.490014,206,583
Oct 14, 20242.37002.37702.34202.37502.375012,836,162
Oct 11, 20242.35002.37702.34802.36902.36904,322,001
Oct 10, 20242.37002.37502.32702.36102.361023,965,858
Oct 9, 20242.33602.36702.32402.36102.36107,999,093
Oct 8, 20242.26802.33502.26002.33502.33506,169,473
Oct 7, 20242.31702.32302.27902.29102.29108,960,797
Oct 4, 20242.25102.29802.23202.29502.295012,505,423
Oct 3, 20242.27802.30302.23602.24902.249024,005,537
Oct 2, 20242.30002.35202.22802.28902.289027,647,817
Oct 1, 20242.46902.50702.34302.34902.349027,794,278
Sep 30, 20242.52002.52202.46002.47202.472011,880,679
Sep 27, 20242.49002.54402.48802.54402.544013,893,956
Sep 26, 20242.48302.51002.48302.49702.497012,552,636
Sep 25, 20242.43602.47102.42602.45202.45206,363,761
Sep 24, 20242.47202.48802.42602.44602.44607,637,011
Sep 23, 20242.46402.47302.40202.45502.455017,306,002
Sep 20, 20242.46102.49502.45402.47402.474013,710,985
Sep 19, 20242.47702.49402.46402.48202.482019,231,183
Sep 18, 20242.43502.46102.43202.45102.45108,885,088
Sep 17, 20242.37602.45702.37602.44002.440020,751,555
Sep 16, 20242.35402.38002.34502.37102.37105,527,501
Sep 13, 20242.31202.36202.31002.35702.357019,059,259
Sep 12, 20242.30002.32502.24202.31202.312016,048,645
Sep 11, 20242.27502.30002.27002.29002.290010,746,725
Sep 10, 20242.25002.28602.24302.27802.278012,998,958
Sep 9, 20242.23802.26902.21802.26502.265010,523,555
Sep 6, 20242.20802.25902.19802.23802.238011,602,888
Sep 5, 2024 0.0300 Dividend
Sep 5, 20242.17202.25302.16502.23502.235017,186,779
Sep 4, 20242.15502.20802.15502.20802.178023,258,033
Sep 3, 20242.17502.19002.15102.18602.15639,724,170
Sep 2, 20242.17002.17302.14502.16102.13166,147,754
Aug 30, 20242.17702.18802.16602.17102.14159,872,011
Aug 29, 20242.15702.18002.15102.17402.14456,356,504
Aug 28, 20242.17002.18002.15602.16402.134622,063,640
Aug 27, 20242.11402.17002.10402.17002.140534,811,473
Aug 26, 20242.11302.11402.06902.09802.06957,232,638
Aug 23, 20242.08002.12002.07902.12002.091214,701,625
Aug 22, 20242.04602.08502.04602.07602.04789,821,169
Aug 21, 20242.04202.05402.03102.04102.01334,474,517
Aug 20, 20242.03002.04902.02802.03402.00645,492,971
Aug 19, 20242.00902.02302.00402.02101.993522,325,024
Aug 16, 20241.99952.00901.98402.00001.97284,872,715
Aug 15, 20241.95301.99701.94501.99651.96946,225,467
Aug 14, 20241.96251.96701.94251.95051.92402,505,407
Aug 13, 20241.94601.95451.92551.94901.92254,112,354
Aug 12, 20241.95601.96501.94351.94851.92207,580,402
Aug 9, 20241.93401.96801.91851.94801.92155,078,998
Aug 8, 20241.91001.91951.87951.91951.89345,009,045
Aug 7, 20241.93301.93801.91301.91751.89146,761,610
Aug 6, 20241.95151.95151.90151.91601.89007,090,037
Aug 5, 20241.88551.91301.85851.91301.887016,774,931
Aug 2, 20241.90852.03601.89901.95851.931922,334,977
Aug 1, 20241.95001.95101.89551.89551.869710,547,388
Jul 31, 20241.97651.98601.95151.96701.94035,031,178
Jul 30, 20241.95351.97201.94301.96251.93584,554,752
Jul 29, 20241.98201.98501.94501.95001.92353,806,032
Jul 26, 20241.95501.97901.94151.97651.94964,680,680
Jul 25, 20241.92001.95901.90601.95901.932410,647,522
Jul 24, 20241.96302.01101.93451.94401.917610,938,973
Jul 23, 20241.96501.97051.93901.96001.93346,125,538
Jul 22, 20242.00002.00001.92501.94651.920130,247,495
Jul 19, 20242.05902.05901.99752.01701.989613,354,341
Jul 18, 20242.06602.08102.05302.06302.03506,133,188
Jul 17, 20242.05702.08202.05402.06702.03893,900,065
Jul 16, 20242.06402.06802.04302.05902.03104,982,561
Jul 15, 20242.06902.09002.05002.08302.05475,766,085
Jul 12, 20242.10602.11302.04402.07002.041912,657,128
Jul 11, 20242.12502.13902.04402.10902.080316,748,293
Jul 10, 20242.09202.13402.08902.11502.086317,742,503
Jul 9, 20242.08202.09802.04102.04102.01339,410,879
Jul 8, 20242.04002.10202.02702.08202.053715,657,596
Jul 5, 20242.06302.07802.04202.04202.014310,475,841
Jul 4, 20242.04802.08202.03902.06302.035011,196,929
Jul 3, 20241.95602.04801.94202.04402.016213,903,651
Jul 2, 20241.93151.97251.91401.93951.91318,602,690
Jul 1, 20241.94451.95851.91851.93101.90487,787,098
Jun 28, 20241.91001.93051.88901.91551.88956,673,500
Jun 27, 20241.98001.98001.90451.90451.87866,840,429
Jun 26, 20242.00902.01301.93201.93551.909210,683,126
Jun 25, 20242.02002.02801.98251.99201.96494,772,033
Jun 24, 20242.01502.02901.99352.02902.00149,361,558
Jun 21, 20242.01902.02801.98101.99901.97187,258,371
Jun 20, 20242.01502.03401.98552.02701.99956,801,517
Jun 19, 20241.99002.02801.98952.01501.98768,713,090
Jun 18, 20241.96701.99151.96651.98701.96007,821,563
Jun 17, 20241.95251.96501.92751.95401.92759,092,890
Jun 14, 20241.98001.98651.93101.94001.913611,194,551
Jun 13, 20242.00002.00001.97001.98301.956112,830,087
Jun 12, 20241.99252.01901.98102.00801.98077,577,284
Jun 11, 20242.00202.00701.97001.98401.95708,647,087
Jun 10, 20242.00802.01401.98601.99401.96695,490,362
Jun 7, 20242.03802.04102.00502.00901.98177,436,956
Jun 6, 20242.05202.06402.02502.02902.00145,712,255
Jun 5, 20242.06802.07802.03002.04902.021228,115,816
Jun 4, 20242.05502.07402.03102.05602.02819,975,807
Jun 3, 20242.04002.06702.02102.05702.02919,155,674
May 31, 20242.00702.03201.99952.01201.98476,898,222
May 30, 20241.99202.02001.98202.00701.97978,189,340
May 29, 20242.00202.00501.96701.98651.959518,105,167
May 28, 20242.04502.07602.02602.04002.01235,545,004
May 27, 20242.03202.04302.02502.03602.00832,475,510
May 24, 20242.01502.03302.00202.02902.00147,588,809
May 23, 20242.05802.06902.01802.01901.99167,983,086
May 22, 20242.04302.05602.03002.05102.02316,188,423
May 21, 20242.05802.06302.03002.03502.007414,257,656
May 20, 20242.09102.09702.06602.06702.03896,198,102
May 17, 20242.06202.09302.05602.07802.04987,301,603
May 16, 20242.13202.13202.06002.06402.036020,595,442
May 15, 20242.15002.15702.11802.12602.097116,355,919
May 14, 20242.17002.18302.14102.14202.112920,345,920
May 13, 20242.12002.16602.11802.16602.136611,603,342
May 10, 20242.14502.16002.11002.11002.081316,652,387
May 9, 20242.12702.13802.10502.11402.085317,705,706
May 8, 20242.08302.14002.07502.13602.107018,290,639
May 7, 20242.14002.15002.02502.07002.041922,628,636
May 6, 20242.08902.13702.08502.13302.104011,560,894
May 3, 20242.08902.11402.07502.08102.052716,759,204
May 2, 20242.04402.08602.03602.08602.05777,679,488
Apr 30, 20242.06802.07502.04202.05302.02517,347,544
Apr 29, 20242.06002.07602.04002.07102.04299,092,075
Apr 26, 20242.07002.08202.05502.05502.02719,379,785
Apr 25, 20242.04902.07902.02802.05202.024112,143,179
Apr 24, 20242.06602.07302.04202.06002.032027,608,978
Apr 23, 20242.04902.07902.04402.05002.022112,570,750
Apr 22, 20242.00002.04001.99352.03302.005417,209,863
Apr 19, 20241.91001.98601.89051.96801.941316,677,781
Apr 18, 20241.90151.98101.89901.98101.954117,264,447
Apr 17, 20241.85801.88501.84401.87701.85158,818,719
Apr 16, 20241.86001.86851.83351.84551.820413,944,864
Apr 15, 20241.88001.94001.87001.88151.855932,691,061
Apr 12, 20242.00002.00801.88901.90101.875220,163,905
Apr 11, 20242.04802.04901.95601.97301.946239,253,026
Apr 10, 20242.04902.09002.02502.05202.024125,668,796
Apr 9, 20242.04202.06502.03002.03502.00749,842,842
Apr 8, 20242.01302.05001.99602.04702.01928,315,003
Apr 5, 20242.02102.06001.90101.99901.971827,963,476
Apr 4, 20242.05302.06402.02002.06202.034016,946,014
Apr 3, 20242.03102.04802.01602.04002.01239,248,904
Apr 2, 20242.05902.08002.00702.03402.006420,905,378
Mar 28, 20242.00002.07701.99602.07002.041925,733,067
Mar 27, 20241.94301.99801.93501.99801.970926,977,364
Mar 26, 20241.89201.93351.89201.93351.90728,357,205
Mar 25, 20241.91001.91701.87801.89701.87127,825,878
Mar 22, 20241.94001.94551.91251.91551.889511,638,137
Mar 21, 20241.90451.95201.90401.94251.916122,040,017
Mar 20, 20241.87151.89451.86901.89451.868811,495,183
Mar 19, 20241.83301.87201.82201.87201.84667,744,175
Mar 18, 20241.85901.89601.83101.83301.808114,908,784
Mar 15, 20241.79551.85901.78601.85151.826345,913,142
Mar 14, 20241.80301.81101.74251.74401.720311,516,088
Mar 13, 20241.80501.81901.79501.80301.778510,106,595
Mar 12, 20241.81001.81901.76901.80451.780014,354,417
Mar 11, 20241.78501.79901.77001.79801.77368,311,482
Mar 8, 20241.78301.80601.77001.78701.762710,199,396
Mar 7, 20241.74751.78501.74401.78301.758815,502,424
Mar 6, 20241.70101.75401.69801.74251.718818,275,321
Mar 5, 20241.69001.69001.65701.65951.637022,632,587
Mar 4, 20241.71051.72301.68601.69201.669014,598,128
Mar 1, 20241.74501.75951.71401.71401.690712,356,338
Feb 29, 20241.82101.83401.72601.72701.703527,594,692
Feb 28, 20241.82551.83101.78401.78601.76178,953,255
Feb 27, 20241.80501.82601.79801.82551.80077,414,964
Feb 26, 20241.78501.82501.78501.80751.78299,224,864
Feb 23, 20241.79301.79401.75001.78401.759811,581,178
Feb 22, 20241.77001.80001.76051.79651.772119,813,093
Feb 21, 20241.73051.76001.72351.75601.73218,088,551
Feb 20, 20241.70451.73601.70451.72601.70256,474,514
Feb 19, 20241.70001.71201.69801.71201.68873,493,938
Feb 16, 20241.72251.72601.69701.70451.68136,373,519
Feb 15, 20241.69501.73951.69201.71501.69177,953,541
Feb 14, 20241.68101.69601.67301.68801.66515,185,459
Feb 13, 20241.70901.70901.67301.68301.66018,936,406
Feb 12, 20241.69701.72151.68951.70851.68535,069,562
Feb 9, 20241.70001.70601.68251.68251.65969,803,507
Feb 8, 20241.71951.73201.69401.69801.67495,719,521
Feb 7, 20241.72001.74051.71551.71801.69475,225,843
Feb 6, 20241.72201.73501.70701.73501.71145,644,125
Feb 5, 20241.73001.75151.70751.70751.68435,855,799
Feb 2, 20241.73001.75201.72001.72401.70066,088,604
Feb 1, 20241.71801.74751.70851.70851.68538,379,355
Jan 31, 20241.75451.76551.72801.73551.71199,028,514
Jan 30, 20241.77701.79351.74901.75601.732110,217,208
Jan 29, 20241.78951.80151.76451.79151.76725,956,187
Jan 26, 20241.81901.82951.79701.80751.78296,451,299
Jan 25, 20241.78001.84401.77251.81901.794312,847,147
Jan 24, 20241.75001.79201.74901.79201.767712,018,404
Jan 23, 20241.70201.74401.68701.73301.709514,740,741
Jan 22, 20241.69001.70701.68401.69551.67255,613,098

Related Tickers

AF.PA Air France-KLM SA
7.39
+1.73%
 
LHA.DE Deutsche Lufthansa AG
5.95
0.00%
 
NAS.OL Norwegian Air Shuttle ASA
10.60
-0.19%
 
RYAAY Ryanair Holdings plc
43.82
+5.21%
 
EZJ.L easyJet plc
511.20
+0.83%
 
WIZZ.L Wizz Air Holdings Plc
1,433.00
+7.10%
 
0H4A.IL Deutsche Lufthansa AG
5.96
+1.14%
 
RYA.IR Ryanair Holdings plc
19.15
+3.91%
 
AAL American Airlines Group Inc.
18.64
+2.03%
 
ELAL.TA El Al Israel Airlines Ltd.
905.00
0.00%