MCE - Delayed Quote EUR
International Consolidated Airlines Group S.A. (IAG.MC)
3.8410
+0.1150
+(3.09%)
At close: 5:35:18 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 3.7000 | 3.8570 | 3.6940 | 3.8410 | 3.8410 | 17,367,323 |
| Jun 13, 2025 | 3.6970 | 3.7280 | 3.5700 | 3.7260 | 3.7260 | 35,368,780 |
| Jun 12, 2025 | 3.9460 | 3.9600 | 3.8120 | 3.8640 | 3.8640 | 18,901,442 |
| Jun 11, 2025 | 4.0390 | 4.0670 | 4.0010 | 4.0080 | 4.0080 | 8,896,441 |
| Jun 10, 2025 | 4.0100 | 4.0630 | 4.0070 | 4.0450 | 4.0450 | 9,767,391 |
| Jun 9, 2025 | 3.9480 | 4.0130 | 3.9230 | 4.0130 | 4.0130 | 37,525,292 |
| Jun 6, 2025 | 3.9380 | 3.9600 | 3.9110 | 3.9400 | 3.9400 | 4,320,868 |
| Jun 5, 2025 | 3.9840 | 3.9940 | 3.8760 | 3.9340 | 3.9340 | 8,966,301 |
| Jun 4, 2025 | 3.9770 | 4.0290 | 3.9380 | 3.9900 | 3.9900 | 7,606,214 |
| Jun 3, 2025 | 3.9750 | 3.9930 | 3.9270 | 3.9840 | 3.9840 | 23,838,443 |
| Jun 2, 2025 | 3.8610 | 3.9750 | 3.8550 | 3.9750 | 3.9750 | 8,399,285 |
| May 30, 2025 | 3.9660 | 3.9780 | 3.8530 | 3.8750 | 3.8750 | 139,692,758 |
| May 29, 2025 | 4.0370 | 4.0600 | 3.9550 | 3.9550 | 3.9550 | 11,119,895 |
| May 28, 2025 | 4.0160 | 4.0430 | 3.9700 | 3.9700 | 3.9700 | 29,745,018 |
| May 27, 2025 | 3.9300 | 4.0080 | 3.8630 | 3.9910 | 3.9910 | 13,679,408 |
| May 26, 2025 | 3.9200 | 3.9450 | 3.8910 | 3.9300 | 3.9300 | 6,557,511 |
| May 23, 2025 | 3.9000 | 3.9720 | 3.7410 | 3.8050 | 3.8050 | 25,607,601 |
| May 22, 2025 | 3.8870 | 3.9390 | 3.8710 | 3.8770 | 3.8770 | 12,403,399 |
| May 21, 2025 | 3.9690 | 3.9700 | 3.8600 | 3.9400 | 3.9400 | 14,210,892 |
| May 20, 2025 | 3.9430 | 4.0130 | 3.9300 | 3.9830 | 3.9830 | 14,939,769 |
| May 19, 2025 | 3.8500 | 3.9330 | 3.8070 | 3.9330 | 3.9330 | 32,232,772 |
| May 16, 2025 | 3.8210 | 3.8980 | 3.8110 | 3.8470 | 3.8470 | 10,917,056 |
| May 15, 2025 | 3.7390 | 3.8700 | 3.7370 | 3.8240 | 3.8240 | 12,767,399 |
| May 14, 2025 | 3.8540 | 3.8790 | 3.6600 | 3.7590 | 3.7590 | 18,232,400 |
| May 13, 2025 | 3.7480 | 3.8330 | 3.7190 | 3.8280 | 3.8280 | 11,774,392 |
| May 12, 2025 | 3.5730 | 3.7500 | 3.5630 | 3.7030 | 3.7030 | 17,464,090 |
| May 9, 2025 | 3.4490 | 3.5410 | 3.3590 | 3.5070 | 3.5070 | 14,876,051 |
| May 8, 2025 | 3.3870 | 3.4120 | 3.3380 | 3.4120 | 3.4120 | 10,819,741 |
| May 7, 2025 | 3.3300 | 3.3900 | 3.3090 | 3.3400 | 3.3400 | 7,482,703 |
| May 6, 2025 | 3.3210 | 3.3440 | 3.2360 | 3.3150 | 3.3150 | 7,759,085 |
| May 5, 2025 | 3.2900 | 3.3200 | 3.2720 | 3.2950 | 3.2950 | 6,649,786 |
| May 2, 2025 | 3.1120 | 3.2860 | 3.1100 | 3.2670 | 3.2670 | 12,553,795 |
| Apr 30, 2025 | 3.1030 | 3.1250 | 3.0290 | 3.0660 | 3.0660 | 7,256,360 |
| Apr 29, 2025 | 3.1260 | 3.1330 | 3.0470 | 3.0740 | 3.0740 | 6,850,094 |
| Apr 28, 2025 | 3.1190 | 3.1440 | 3.0770 | 3.0990 | 3.0990 | 7,845,330 |
| Apr 25, 2025 | 3.0990 | 3.1290 | 3.0800 | 3.1040 | 3.1040 | 8,926,366 |
| Apr 24, 2025 | 3.0790 | 3.0990 | 3.0110 | 3.0660 | 3.0660 | 8,850,310 |
| Apr 23, 2025 | 3.0200 | 3.1250 | 3.0090 | 3.0840 | 3.0840 | 31,693,585 |
| Apr 22, 2025 | 2.8850 | 2.9500 | 2.8740 | 2.9500 | 2.9500 | 22,375,755 |
| Apr 17, 2025 | 2.9300 | 2.9490 | 2.8660 | 2.9070 | 2.9070 | 6,973,971 |
| Apr 16, 2025 | 2.9100 | 2.9270 | 2.8680 | 2.9250 | 2.9250 | 6,603,496 |
| Apr 15, 2025 | 2.8680 | 2.9240 | 2.8610 | 2.9240 | 2.9240 | 7,805,644 |
| Apr 14, 2025 | 2.8620 | 2.8940 | 2.8200 | 2.8530 | 2.8530 | 12,393,710 |
| Apr 11, 2025 | 2.8390 | 2.8520 | 2.7010 | 2.7750 | 2.7750 | 21,680,083 |
| Apr 10, 2025 | 3.2000 | 3.2000 | 2.8390 | 2.8520 | 2.8520 | 35,910,060 |
| Apr 9, 2025 | 2.6610 | 2.7470 | 2.6110 | 2.7050 | 2.7050 | 18,638,929 |
| Apr 8, 2025 | 2.7550 | 2.8420 | 2.6860 | 2.7870 | 2.7870 | 21,050,940 |
| Apr 7, 2025 | 2.4690 | 2.8300 | 2.4500 | 2.6240 | 2.6240 | 52,064,349 |
| Apr 4, 2025 | 2.8900 | 2.9210 | 2.7250 | 2.8050 | 2.8050 | 29,162,607 |
| Apr 3, 2025 | 3.0500 | 3.0750 | 2.8950 | 2.9420 | 2.9420 | 21,251,054 |
| Apr 2, 2025 | 3.0830 | 3.1380 | 3.0760 | 3.1220 | 3.1220 | 9,059,160 |
| Apr 1, 2025 | 3.1380 | 3.1870 | 3.0060 | 3.0800 | 3.0800 | 14,843,320 |
| Mar 31, 2025 | 3.2210 | 3.2900 | 3.0800 | 3.1190 | 3.1190 | 26,215,582 |
| Mar 28, 2025 | 3.4800 | 3.4820 | 3.3240 | 3.3380 | 3.3380 | 9,167,739 |
| Mar 27, 2025 | 3.5000 | 3.5220 | 3.4460 | 3.4880 | 3.4880 | 5,453,854 |
| Mar 26, 2025 | 3.5700 | 3.5900 | 3.5320 | 3.5360 | 3.5360 | 7,591,994 |
| Mar 25, 2025 | 3.4700 | 3.5710 | 3.4430 | 3.5570 | 3.5570 | 13,496,881 |
| Mar 24, 2025 | 3.4550 | 3.4750 | 3.4150 | 3.4420 | 3.4420 | 4,940,908 |
| Mar 21, 2025 | 3.4160 | 3.4500 | 3.3200 | 3.3980 | 3.3980 | 17,570,719 |
| Mar 20, 2025 | 3.5140 | 3.5900 | 3.4700 | 3.4740 | 3.4740 | 8,432,894 |
| Mar 19, 2025 | 3.4760 | 3.5400 | 3.4140 | 3.5390 | 3.5390 | 8,450,056 |
| Mar 18, 2025 | 3.4990 | 3.5540 | 3.4380 | 3.4950 | 3.4950 | 15,669,924 |
| Mar 17, 2025 | 3.4090 | 3.4530 | 3.3830 | 3.4400 | 3.4400 | 12,173,133 |
| Mar 14, 2025 | 3.3080 | 3.3760 | 3.3000 | 3.3620 | 3.3620 | 20,881,533 |
| Mar 13, 2025 | 3.2880 | 3.3810 | 3.2730 | 3.2930 | 3.2930 | 41,992,824 |
| Mar 12, 2025 | 3.4430 | 3.4610 | 3.2770 | 3.3050 | 3.3050 | 24,241,758 |
| Mar 11, 2025 | 3.5500 | 3.5900 | 3.4010 | 3.4500 | 3.4500 | 34,493,564 |
| Mar 10, 2025 | 3.8210 | 3.8900 | 3.6520 | 3.6910 | 3.6910 | 13,097,277 |
| Mar 7, 2025 | 3.8300 | 3.8360 | 3.7220 | 3.7980 | 3.7980 | 14,093,465 |
| Mar 6, 2025 | 3.9710 | 4.0270 | 3.8350 | 3.8620 | 3.8620 | 13,468,348 |
| Mar 5, 2025 | 3.9710 | 4.0160 | 3.8720 | 3.9120 | 3.9120 | 12,914,311 |
| Mar 4, 2025 | 4.1410 | 4.1530 | 3.8610 | 3.8610 | 3.8610 | 16,607,476 |
| Mar 3, 2025 | 4.2600 | 4.3100 | 4.1100 | 4.1840 | 4.1840 | 12,040,167 |
| Feb 28, 2025 | 4.2500 | 4.3320 | 4.1580 | 4.2580 | 4.2580 | 32,543,541 |
| Feb 27, 2025 | 3.9600 | 4.1020 | 3.9410 | 4.1020 | 4.1020 | 11,527,247 |
| Feb 26, 2025 | 3.8760 | 3.9740 | 3.8750 | 3.9570 | 3.9570 | 5,821,648 |
| Feb 25, 2025 | 3.9140 | 3.9640 | 3.8720 | 3.8730 | 3.8730 | 5,685,293 |
| Feb 24, 2025 | 3.9350 | 3.9640 | 3.8840 | 3.9320 | 3.9320 | 5,207,084 |
| Feb 21, 2025 | 3.9730 | 4.0200 | 3.9320 | 3.9360 | 3.9360 | 5,301,228 |
| Feb 20, 2025 | 3.9400 | 4.0270 | 3.9260 | 3.9780 | 3.9780 | 8,716,375 |
| Feb 19, 2025 | 4.0500 | 4.0520 | 3.9200 | 3.9400 | 3.9400 | 17,379,153 |
| Feb 18, 2025 | 4.0350 | 4.1310 | 4.0270 | 4.0610 | 4.0610 | 6,849,026 |
| Feb 17, 2025 | 4.0280 | 4.0830 | 4.0200 | 4.0410 | 4.0410 | 8,833,683 |
| Feb 14, 2025 | 4.1650 | 4.1960 | 4.0410 | 4.0610 | 4.0610 | 11,792,513 |
| Feb 13, 2025 | 4.2130 | 4.2820 | 4.1680 | 4.1700 | 4.1700 | 7,453,117 |
| Feb 12, 2025 | 4.1240 | 4.2110 | 4.1150 | 4.1780 | 4.1780 | 11,045,503 |
| Feb 11, 2025 | 4.1810 | 4.2220 | 4.0140 | 4.1700 | 4.1700 | 27,870,668 |
| Feb 10, 2025 | 4.3430 | 4.3560 | 4.2460 | 4.2460 | 4.2460 | 28,435,528 |
| Feb 7, 2025 | 4.3460 | 4.4100 | 4.3400 | 4.3920 | 4.3920 | 6,431,927 |
| Feb 6, 2025 | 4.2410 | 4.3540 | 4.2360 | 4.3540 | 4.3540 | 10,088,282 |
| Feb 5, 2025 | 4.1900 | 4.2220 | 4.1460 | 4.2220 | 4.2220 | 7,150,331 |
| Feb 4, 2025 | 4.1180 | 4.1850 | 4.1090 | 4.1800 | 4.1800 | 7,138,141 |
| Feb 3, 2025 | 3.9480 | 4.1120 | 3.9100 | 4.0990 | 4.0990 | 8,606,068 |
| Jan 31, 2025 | 4.0170 | 4.0670 | 3.9980 | 4.0380 | 4.0380 | 5,019,877 |
| Jan 30, 2025 | 3.9480 | 4.0200 | 3.9450 | 3.9980 | 3.9980 | 8,370,010 |
| Jan 29, 2025 | 3.8760 | 3.9680 | 3.8750 | 3.9430 | 3.9430 | 5,964,668 |
| Jan 28, 2025 | 3.8550 | 3.8670 | 3.7720 | 3.8520 | 3.8520 | 6,515,005 |
| Jan 27, 2025 | 3.8680 | 3.8990 | 3.8140 | 3.8360 | 3.8360 | 4,930,377 |
| Jan 24, 2025 | 3.9500 | 3.9530 | 3.8770 | 3.8810 | 3.8810 | 4,515,934 |
| Jan 23, 2025 | 3.9080 | 3.9450 | 3.8440 | 3.9220 | 3.9220 | 29,455,012 |
| Jan 22, 2025 | 3.9200 | 3.9480 | 3.8720 | 3.8910 | 3.8910 | 7,945,538 |
| Jan 21, 2025 | 3.8200 | 3.9030 | 3.8180 | 3.8900 | 3.8900 | 8,416,176 |
| Jan 20, 2025 | 3.7750 | 3.8510 | 3.7520 | 3.8120 | 3.8120 | 8,469,470 |
| Jan 17, 2025 | 3.7370 | 3.7700 | 3.7180 | 3.7560 | 3.7560 | 6,555,892 |
| Jan 16, 2025 | 3.7800 | 3.7990 | 3.7010 | 3.7180 | 3.7180 | 8,016,009 |
| Jan 15, 2025 | 3.6600 | 3.7780 | 3.6480 | 3.7700 | 3.7700 | 9,846,823 |
| Jan 14, 2025 | 3.6580 | 3.7000 | 3.6330 | 3.6590 | 3.6590 | 6,625,605 |
| Jan 13, 2025 | 3.7360 | 3.7390 | 3.5940 | 3.6250 | 3.6250 | 10,559,042 |
| Jan 10, 2025 | 3.7270 | 3.7800 | 3.6460 | 3.7620 | 3.7620 | 14,663,136 |
| Jan 9, 2025 | 3.6760 | 3.7420 | 3.6540 | 3.7310 | 3.7310 | 6,434,992 |
| Jan 8, 2025 | 3.6750 | 3.7380 | 3.6610 | 3.6740 | 3.6740 | 7,894,649 |
| Jan 7, 2025 | 3.5930 | 3.6640 | 3.5620 | 3.6640 | 3.6640 | 9,629,821 |
| Jan 6, 2025 | 3.5890 | 3.6000 | 3.3770 | 3.5720 | 3.5720 | 25,860,989 |
| Jan 3, 2025 | 3.6600 | 3.6780 | 3.5660 | 3.5990 | 3.5990 | 8,666,039 |
| Jan 2, 2025 | 3.6210 | 3.6740 | 3.5370 | 3.6500 | 3.6500 | 16,616,456 |
| Dec 31, 2024 | 3.6320 | 3.6680 | 3.6220 | 3.6290 | 3.6290 | 3,114,219 |
| Dec 30, 2024 | 3.6070 | 3.6620 | 3.6040 | 3.6600 | 3.6600 | 7,430,308 |
| Dec 27, 2024 | 3.6400 | 3.6580 | 3.5870 | 3.6400 | 3.6400 | 7,342,979 |
| Dec 24, 2024 | 3.6220 | 3.6790 | 3.6080 | 3.6430 | 3.6430 | 3,708,583 |
| Dec 23, 2024 | 3.6940 | 3.7060 | 3.6230 | 3.6270 | 3.6270 | 12,196,952 |
| Dec 20, 2024 | 3.6660 | 3.6910 | 3.6160 | 3.6910 | 3.6910 | 9,480,713 |
| Dec 19, 2024 | 3.6050 | 3.6580 | 3.5600 | 3.6480 | 3.6480 | 8,857,864 |
| Dec 18, 2024 | 3.6400 | 3.6890 | 3.6220 | 3.6740 | 3.6740 | 8,057,394 |
| Dec 17, 2024 | 3.5910 | 3.6250 | 3.5810 | 3.5950 | 3.5950 | 6,879,275 |
| Dec 16, 2024 | 3.5100 | 3.5970 | 3.5100 | 3.5770 | 3.5770 | 8,019,616 |
| Dec 13, 2024 | 3.5150 | 3.5630 | 3.5020 | 3.5220 | 3.5220 | 5,589,212 |
| Dec 12, 2024 | 3.5150 | 3.5840 | 3.5080 | 3.5280 | 3.5280 | 17,129,836 |
| Dec 11, 2024 | 3.4490 | 3.5260 | 3.3530 | 3.5020 | 3.5020 | 9,580,460 |
| Dec 10, 2024 | 3.3710 | 3.4330 | 3.2880 | 3.4200 | 3.4200 | 8,723,698 |
| Dec 9, 2024 | 3.4430 | 3.4560 | 3.3930 | 3.4000 | 3.4000 | 8,467,990 |
| Dec 6, 2024 | 3.4050 | 3.4400 | 3.3920 | 3.4170 | 3.4170 | 6,949,256 |
| Dec 5, 2024 | 3.3220 | 3.4100 | 3.3110 | 3.4100 | 3.4100 | 46,922,751 |
| Dec 4, 2024 | 3.2160 | 3.3340 | 3.2120 | 3.3200 | 3.3200 | 15,255,045 |
| Dec 3, 2024 | 3.1510 | 3.2100 | 3.1510 | 3.1850 | 3.1850 | 7,652,968 |
| Dec 2, 2024 | 3.1300 | 3.1630 | 3.1270 | 3.1500 | 3.1500 | 6,893,595 |
| Nov 29, 2024 | 3.1310 | 3.1530 | 3.1020 | 3.1350 | 3.1350 | 6,731,936 |
| Nov 28, 2024 | 3.0780 | 3.1530 | 3.0740 | 3.1300 | 3.1300 | 10,922,486 |
| Nov 27, 2024 | 3.0220 | 3.0790 | 3.0150 | 3.0580 | 3.0580 | 8,062,336 |
| Nov 26, 2024 | 3.0170 | 3.0360 | 2.9980 | 3.0240 | 3.0240 | 10,069,427 |
| Nov 25, 2024 | 2.9700 | 3.0500 | 2.9510 | 3.0360 | 3.0360 | 15,866,534 |
| Nov 22, 2024 | 2.9500 | 2.9600 | 2.9150 | 2.9570 | 2.9570 | 7,995,560 |
| Nov 21, 2024 | 2.9050 | 2.9580 | 2.9040 | 2.9580 | 2.9580 | 13,508,316 |
| Nov 20, 2024 | 2.8700 | 2.9350 | 2.8700 | 2.9120 | 2.9120 | 17,566,012 |
| Nov 19, 2024 | 2.9200 | 2.9220 | 2.8090 | 2.8650 | 2.8650 | 13,119,275 |
| Nov 18, 2024 | 2.9000 | 2.9300 | 2.8830 | 2.9220 | 2.9220 | 7,501,947 |
| Nov 15, 2024 | 2.8570 | 2.9100 | 2.8500 | 2.8930 | 2.8930 | 7,482,281 |
| Nov 14, 2024 | 2.8490 | 2.8900 | 2.8430 | 2.8720 | 2.8720 | 10,010,444 |
| Nov 13, 2024 | 2.8530 | 2.8600 | 2.7750 | 2.8370 | 2.8370 | 11,707,712 |
| Nov 12, 2024 | 2.8980 | 2.9000 | 2.8450 | 2.8500 | 2.8500 | 11,585,559 |
| Nov 11, 2024 | 2.8300 | 2.9000 | 2.8140 | 2.8920 | 2.8920 | 18,296,900 |
| Nov 8, 2024 | 2.7470 | 2.8370 | 2.7270 | 2.8190 | 2.8190 | 52,478,457 |
| Nov 7, 2024 | 2.5500 | 2.6270 | 2.4750 | 2.6270 | 2.6270 | 18,150,821 |
| Nov 6, 2024 | 2.6100 | 2.6770 | 2.6100 | 2.6610 | 2.6610 | 20,824,442 |
| Nov 5, 2024 | 2.5140 | 2.5620 | 2.5070 | 2.5620 | 2.5620 | 14,890,365 |
| Nov 4, 2024 | 2.5260 | 2.5560 | 2.5240 | 2.5390 | 2.5390 | 6,131,613 |
| Nov 1, 2024 | 2.4920 | 2.5450 | 2.4610 | 2.5450 | 2.5450 | 6,788,118 |
| Oct 31, 2024 | 2.5100 | 2.5340 | 2.4780 | 2.4960 | 2.4960 | 6,126,314 |
| Oct 30, 2024 | 2.5280 | 2.5450 | 2.5050 | 2.5210 | 2.5210 | 5,215,650 |
| Oct 29, 2024 | 2.5830 | 2.5830 | 2.4900 | 2.5190 | 2.5190 | 13,055,066 |
| Oct 28, 2024 | 2.5900 | 2.6050 | 2.5440 | 2.5820 | 2.5820 | 10,046,477 |
| Oct 25, 2024 | 2.5660 | 2.5780 | 2.5440 | 2.5450 | 2.5450 | 5,152,517 |
| Oct 24, 2024 | 2.5570 | 2.5940 | 2.5470 | 2.5670 | 2.5670 | 6,268,563 |
| Oct 23, 2024 | 2.5900 | 2.5940 | 2.5410 | 2.5500 | 2.5500 | 6,519,128 |
| Oct 22, 2024 | 2.5620 | 2.6090 | 2.5580 | 2.5810 | 2.5810 | 10,535,159 |
| Oct 21, 2024 | 2.5640 | 2.5840 | 2.5480 | 2.5680 | 2.5680 | 9,368,098 |
| Oct 18, 2024 | 2.5570 | 2.5660 | 2.5350 | 2.5610 | 2.5610 | 8,490,930 |
| Oct 17, 2024 | 2.5500 | 2.5720 | 2.5300 | 2.5570 | 2.5570 | 11,613,194 |
| Oct 16, 2024 | 2.4750 | 2.5310 | 2.4350 | 2.5310 | 2.5310 | 13,153,380 |
| Oct 15, 2024 | 2.4000 | 2.4990 | 2.4000 | 2.4900 | 2.4900 | 14,206,583 |
| Oct 14, 2024 | 2.3700 | 2.3770 | 2.3420 | 2.3750 | 2.3750 | 12,836,162 |
| Oct 11, 2024 | 2.3500 | 2.3770 | 2.3480 | 2.3690 | 2.3690 | 4,322,001 |
| Oct 10, 2024 | 2.3700 | 2.3750 | 2.3270 | 2.3610 | 2.3610 | 23,965,858 |
| Oct 9, 2024 | 2.3360 | 2.3670 | 2.3240 | 2.3610 | 2.3610 | 7,999,093 |
| Oct 8, 2024 | 2.2680 | 2.3350 | 2.2600 | 2.3350 | 2.3350 | 6,169,473 |
| Oct 7, 2024 | 2.3170 | 2.3230 | 2.2790 | 2.2910 | 2.2910 | 8,960,797 |
| Oct 4, 2024 | 2.2510 | 2.2980 | 2.2320 | 2.2950 | 2.2950 | 12,505,423 |
| Oct 3, 2024 | 2.2780 | 2.3030 | 2.2360 | 2.2490 | 2.2490 | 24,005,537 |
| Oct 2, 2024 | 2.3000 | 2.3520 | 2.2280 | 2.2890 | 2.2890 | 27,647,817 |
| Oct 1, 2024 | 2.4690 | 2.5070 | 2.3430 | 2.3490 | 2.3490 | 27,794,278 |
| Sep 30, 2024 | 2.5200 | 2.5220 | 2.4600 | 2.4720 | 2.4720 | 11,880,679 |
| Sep 27, 2024 | 2.4900 | 2.5440 | 2.4880 | 2.5440 | 2.5440 | 13,893,956 |
| Sep 26, 2024 | 2.4830 | 2.5100 | 2.4830 | 2.4970 | 2.4970 | 12,552,636 |
| Sep 25, 2024 | 2.4360 | 2.4710 | 2.4260 | 2.4520 | 2.4520 | 6,363,761 |
| Sep 24, 2024 | 2.4720 | 2.4880 | 2.4260 | 2.4460 | 2.4460 | 7,637,011 |
| Sep 23, 2024 | 2.4640 | 2.4730 | 2.4020 | 2.4550 | 2.4550 | 17,306,002 |
| Sep 20, 2024 | 2.4610 | 2.4950 | 2.4540 | 2.4740 | 2.4740 | 13,710,985 |
| Sep 19, 2024 | 2.4770 | 2.4940 | 2.4640 | 2.4820 | 2.4820 | 19,231,183 |
| Sep 18, 2024 | 2.4350 | 2.4610 | 2.4320 | 2.4510 | 2.4510 | 8,885,088 |
| Sep 17, 2024 | 2.3760 | 2.4570 | 2.3760 | 2.4400 | 2.4400 | 20,751,555 |
| Sep 16, 2024 | 2.3540 | 2.3800 | 2.3450 | 2.3710 | 2.3710 | 5,527,501 |
| Sep 13, 2024 | 2.3120 | 2.3620 | 2.3100 | 2.3570 | 2.3570 | 19,059,259 |
| Sep 12, 2024 | 2.3000 | 2.3250 | 2.2420 | 2.3120 | 2.3120 | 16,048,645 |
| Sep 11, 2024 | 2.2750 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 10,746,725 |
| Sep 10, 2024 | 2.2500 | 2.2860 | 2.2430 | 2.2780 | 2.2780 | 12,998,958 |
| Sep 9, 2024 | 2.2380 | 2.2690 | 2.2180 | 2.2650 | 2.2650 | 10,523,555 |
| Sep 6, 2024 | 2.2080 | 2.2590 | 2.1980 | 2.2380 | 2.2380 | 11,602,888 |
| Sep 5, 2024 | 0.03 Dividend | |||||
| Sep 5, 2024 | 2.1720 | 2.2530 | 2.1650 | 2.2350 | 2.2350 | 17,186,779 |
| Sep 4, 2024 | 2.1550 | 2.2080 | 2.1550 | 2.2080 | 2.1780 | 23,258,033 |
| Sep 3, 2024 | 2.1750 | 2.1900 | 2.1510 | 2.1860 | 2.1563 | 9,724,170 |
| Sep 2, 2024 | 2.1700 | 2.1730 | 2.1450 | 2.1610 | 2.1316 | 6,147,754 |
| Aug 30, 2024 | 2.1770 | 2.1880 | 2.1660 | 2.1710 | 2.1415 | 9,872,011 |
| Aug 29, 2024 | 2.1570 | 2.1800 | 2.1510 | 2.1740 | 2.1445 | 6,356,504 |
| Aug 28, 2024 | 2.1700 | 2.1800 | 2.1560 | 2.1640 | 2.1346 | 22,063,640 |
| Aug 27, 2024 | 2.1140 | 2.1700 | 2.1040 | 2.1700 | 2.1405 | 34,811,473 |
| Aug 26, 2024 | 2.1130 | 2.1140 | 2.0690 | 2.0980 | 2.0695 | 7,232,638 |
| Aug 23, 2024 | 2.0800 | 2.1200 | 2.0790 | 2.1200 | 2.0912 | 14,701,625 |
| Aug 22, 2024 | 2.0460 | 2.0850 | 2.0460 | 2.0760 | 2.0478 | 9,821,169 |
| Aug 21, 2024 | 2.0420 | 2.0540 | 2.0310 | 2.0410 | 2.0133 | 4,474,517 |
| Aug 20, 2024 | 2.0300 | 2.0490 | 2.0280 | 2.0340 | 2.0064 | 5,492,971 |
| Aug 19, 2024 | 2.0090 | 2.0230 | 2.0040 | 2.0210 | 1.9935 | 22,325,024 |
| Aug 16, 2024 | 1.9995 | 2.0090 | 1.9840 | 2.0000 | 1.9728 | 4,872,715 |
| Aug 15, 2024 | 1.9530 | 1.9970 | 1.9450 | 1.9965 | 1.9694 | 6,225,467 |
| Aug 14, 2024 | 1.9625 | 1.9670 | 1.9425 | 1.9505 | 1.9240 | 2,505,407 |
| Aug 13, 2024 | 1.9460 | 1.9545 | 1.9255 | 1.9490 | 1.9225 | 4,112,354 |
| Aug 12, 2024 | 1.9560 | 1.9650 | 1.9435 | 1.9485 | 1.9220 | 7,580,402 |
| Aug 9, 2024 | 1.9340 | 1.9680 | 1.9185 | 1.9480 | 1.9215 | 5,078,998 |
| Aug 8, 2024 | 1.9100 | 1.9195 | 1.8795 | 1.9195 | 1.8934 | 5,009,045 |
| Aug 7, 2024 | 1.9330 | 1.9380 | 1.9130 | 1.9175 | 1.8914 | 6,761,610 |
| Aug 6, 2024 | 1.9515 | 1.9515 | 1.9015 | 1.9160 | 1.8900 | 7,090,037 |
| Aug 5, 2024 | 1.8855 | 1.9130 | 1.8585 | 1.9130 | 1.8870 | 16,774,931 |
| Aug 2, 2024 | 1.9085 | 2.0360 | 1.8990 | 1.9585 | 1.9319 | 22,334,977 |
| Aug 1, 2024 | 1.9500 | 1.9510 | 1.8955 | 1.8955 | 1.8697 | 10,547,388 |
| Jul 31, 2024 | 1.9765 | 1.9860 | 1.9515 | 1.9670 | 1.9403 | 5,031,178 |
| Jul 30, 2024 | 1.9535 | 1.9720 | 1.9430 | 1.9625 | 1.9358 | 4,554,752 |
| Jul 29, 2024 | 1.9820 | 1.9850 | 1.9450 | 1.9500 | 1.9235 | 3,806,032 |
| Jul 26, 2024 | 1.9550 | 1.9790 | 1.9415 | 1.9765 | 1.9496 | 4,680,680 |
| Jul 25, 2024 | 1.9200 | 1.9590 | 1.9060 | 1.9590 | 1.9324 | 10,647,522 |
| Jul 24, 2024 | 1.9630 | 2.0110 | 1.9345 | 1.9440 | 1.9176 | 10,938,973 |
| Jul 23, 2024 | 1.9650 | 1.9705 | 1.9390 | 1.9600 | 1.9334 | 6,125,538 |
| Jul 22, 2024 | 2.0000 | 2.0000 | 1.9250 | 1.9465 | 1.9201 | 30,247,495 |
| Jul 19, 2024 | 2.0590 | 2.0590 | 1.9975 | 2.0170 | 1.9896 | 13,354,341 |
| Jul 18, 2024 | 2.0660 | 2.0810 | 2.0530 | 2.0630 | 2.0350 | 6,133,188 |
| Jul 17, 2024 | 2.0570 | 2.0820 | 2.0540 | 2.0670 | 2.0389 | 3,900,065 |
| Jul 16, 2024 | 2.0640 | 2.0680 | 2.0430 | 2.0590 | 2.0310 | 4,982,561 |
| Jul 15, 2024 | 2.0690 | 2.0900 | 2.0500 | 2.0830 | 2.0547 | 5,766,085 |
| Jul 12, 2024 | 2.1060 | 2.1130 | 2.0440 | 2.0700 | 2.0419 | 12,657,128 |
| Jul 11, 2024 | 2.1250 | 2.1390 | 2.0440 | 2.1090 | 2.0803 | 16,748,293 |
| Jul 10, 2024 | 2.0920 | 2.1340 | 2.0890 | 2.1150 | 2.0863 | 17,742,503 |
| Jul 9, 2024 | 2.0820 | 2.0980 | 2.0410 | 2.0410 | 2.0133 | 9,410,879 |
| Jul 8, 2024 | 2.0400 | 2.1020 | 2.0270 | 2.0820 | 2.0537 | 15,657,596 |
| Jul 5, 2024 | 2.0630 | 2.0780 | 2.0420 | 2.0420 | 2.0143 | 10,475,841 |
| Jul 4, 2024 | 2.0480 | 2.0820 | 2.0390 | 2.0630 | 2.0350 | 11,196,929 |
| Jul 3, 2024 | 1.9560 | 2.0480 | 1.9420 | 2.0440 | 2.0162 | 13,903,651 |
| Jul 2, 2024 | 1.9315 | 1.9725 | 1.9140 | 1.9395 | 1.9131 | 8,602,690 |
| Jul 1, 2024 | 1.9445 | 1.9585 | 1.9185 | 1.9310 | 1.9048 | 7,787,098 |
| Jun 28, 2024 | 1.9100 | 1.9305 | 1.8890 | 1.9155 | 1.8895 | 6,673,500 |
| Jun 27, 2024 | 1.9800 | 1.9800 | 1.9045 | 1.9045 | 1.8786 | 6,840,429 |
| Jun 26, 2024 | 2.0090 | 2.0130 | 1.9320 | 1.9355 | 1.9092 | 10,683,126 |
| Jun 25, 2024 | 2.0200 | 2.0280 | 1.9825 | 1.9920 | 1.9649 | 4,772,033 |
| Jun 24, 2024 | 2.0150 | 2.0290 | 1.9935 | 2.0290 | 2.0014 | 9,361,558 |
| Jun 21, 2024 | 2.0190 | 2.0280 | 1.9810 | 1.9990 | 1.9718 | 7,258,371 |
| Jun 20, 2024 | 2.0150 | 2.0340 | 1.9855 | 2.0270 | 1.9995 | 6,801,517 |
| Jun 19, 2024 | 1.9900 | 2.0280 | 1.9895 | 2.0150 | 1.9876 | 8,713,090 |
| Jun 18, 2024 | 1.9670 | 1.9915 | 1.9665 | 1.9870 | 1.9600 | 7,821,563 |
| Jun 17, 2024 | 1.9525 | 1.9650 | 1.9275 | 1.9540 | 1.9275 | 9,092,890 |
Related Tickers
AF.PA Air France-KLM SA
8.29
+0.56%
LHA.DE Deutsche Lufthansa AG
7.00
+1.77%
AFR0.DE Air France-KLM SA
8.29
+3.58%
RYAAY Ryanair Holdings plc
56.29
+1.94%
EZJ.L easyJet plc
550.80
+1.32%
RYA.IR Ryanair Holdings plc
23.71
+1.85%
RYAOF Ryanair Holdings plc
27.50
0.00%
RY4C.F Ryanair Holdings plc
22.58
-0.44%
WIZZ.L Wizz Air Holdings Plc
1,141.00
+2.06%
LTM LATAM Airlines Group S.A.
38.99
+2.47%