Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Intesa Sanpaolo S.p.A. (IES.F)

Compare
4.4975
-0.0375
(-0.83%)
As of 9:14:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20254.58754.58754.49754.49754.4975721
Feb 21, 20254.48704.53504.48704.53504.535017,524
Feb 20, 20254.52054.54804.48904.48904.48905,558
Feb 19, 20254.53554.58904.51004.52654.526518,145
Feb 18, 20254.48154.57204.48154.54654.546526,240
Feb 17, 20254.39304.47004.39304.45004.450023,335
Feb 14, 20254.38504.41204.38504.41204.412019,204
Feb 13, 20254.45254.45254.37754.38554.385511,665
Feb 12, 20254.41804.44954.41804.44954.44958,800
Feb 11, 20254.33054.43504.33054.42754.427531,721
Feb 10, 20254.34204.35554.32004.35554.355513,980
Feb 7, 20254.34154.36404.34154.36404.364012,000
Feb 6, 20254.25054.34254.25054.34254.342523,340
Feb 5, 20254.23154.24004.20004.24004.24002,550
Feb 4, 20254.17354.19554.16304.19554.19555,100
Feb 3, 20254.15004.20004.11204.20004.200010,650
Jan 31, 20254.21254.23354.21004.21004.210025,387
Jan 30, 20254.23954.24004.21954.21954.219517,900
Jan 29, 20254.22104.24354.21554.21554.21558,272
Jan 28, 20254.17954.21604.17554.20804.208016,650
Jan 27, 20254.21054.21054.19304.19404.19403,386
Jan 24, 20254.18104.21254.18104.20754.20758,940
Jan 23, 20254.07954.15504.07954.15504.155016,060
Jan 22, 20254.16354.16354.15004.15004.150010,000
Jan 21, 20254.17504.17504.15404.17004.170022,300
Jan 20, 20254.15804.20254.15804.20254.20258,735
Jan 17, 20254.09254.13804.09254.13704.13701,300
Jan 16, 20254.08354.12004.08354.12004.12002,000
Jan 15, 20254.06204.07304.05954.05954.05951,850
Jan 14, 20253.97204.09253.97204.09254.092511,875
Jan 13, 20253.99404.01153.96153.96153.96158,313
Jan 10, 20253.99904.01703.99854.01704.01708,312
Jan 9, 20253.95753.99953.95753.99953.99952,655
Jan 8, 20253.89353.96003.89353.96003.960014,280
Jan 7, 20253.90903.92603.85003.92603.92607,003
Jan 6, 20253.88903.93453.84753.93453.93456,620
Jan 3, 20253.83603.86003.83603.85303.85304,256
Jan 2, 20253.86503.88503.79103.81303.81306,500
Dec 30, 20243.82553.87553.82553.87553.87551,000
Dec 27, 20243.78953.86503.78953.86503.8650250
Dec 23, 20243.81003.82553.81003.82253.822536,630
Dec 20, 20243.82753.82753.80003.80003.8000500
Dec 19, 20243.83553.87303.83553.87303.8730480
Dec 18, 20243.85803.85953.85803.85953.85951,342
Dec 17, 20243.92053.92853.86553.87303.87303,700
Dec 16, 20243.90803.97953.90803.96603.966033,300
Dec 13, 20243.89053.89053.89053.89053.8905-
Dec 12, 20243.84103.89103.84103.89103.89108,550
Dec 11, 20243.81103.84303.81103.84303.8430155
Dec 10, 20243.81553.85153.81553.85153.85154,291
Dec 9, 20243.83053.85503.83053.85503.855010,272
Dec 6, 20243.80353.85403.80353.85403.85404,000
Dec 5, 20243.72453.81203.72453.81203.81201,310
Dec 4, 20243.69903.74503.69903.74503.74506,750
Dec 3, 20243.62053.71553.62053.69553.69554,575
Dec 2, 20243.61853.65403.59403.65403.654016,800
Nov 29, 20243.58953.58953.58953.58953.5895-
Nov 28, 20243.59053.60103.59053.59853.59855,050
Nov 27, 20243.57753.57753.55103.55403.55405,930
Nov 26, 20243.59053.59053.57003.58003.58004,982
Nov 25, 20243.63153.63153.58153.61303.61308,709
Nov 22, 20243.64653.64703.56903.63653.63655,267
Nov 21, 20243.70003.70003.64553.65253.652518,540
Nov 20, 20243.70703.73753.70703.71003.71001,110
Nov 19, 20243.76203.76203.64003.64003.64001,000
Nov 18, 2024 0.1700 Dividend
Nov 18, 20243.75403.78053.75403.77453.77456,916
Nov 15, 20243.87153.87153.87153.87153.7015-
Nov 14, 20243.83103.91103.83103.91103.73932,400
Nov 13, 20243.79053.87253.79053.83953.67097,350
Nov 12, 20243.88203.88203.83003.83003.66181,180
Nov 11, 20243.86603.91653.85303.87953.70914,575
Nov 8, 20243.87553.91653.83353.83903.67044,330
Nov 7, 20243.99803.99803.85153.85153.68241,800
Nov 6, 20244.13004.13003.97003.99153.816211,750
Nov 5, 20244.06404.11004.06404.11003.92952,000
Nov 4, 20244.03204.06004.03204.06003.8817900
Nov 1, 20243.94554.01653.94554.01003.83392,624
Oct 31, 20243.95003.96653.92803.94503.77189,507
Oct 30, 20243.95503.95503.93203.93203.7593700
Oct 29, 20243.92603.97203.92603.97153.79716,000
Oct 28, 20243.89053.91703.88403.91003.73834,700
Oct 25, 20243.87353.88103.87353.88103.71061,250
Oct 24, 20243.89103.89103.88603.88603.7154567
Oct 23, 20243.92303.92303.92303.92303.7507-
Oct 22, 20243.96053.96053.95253.95253.778970
Oct 21, 20243.97903.99953.97903.98303.80812,210
Oct 18, 20243.97153.97203.95353.96953.795224,500
Oct 17, 20243.91703.97003.91703.97003.79575,500
Oct 16, 20243.90653.95653.90653.95653.7828180
Oct 15, 20243.91253.91503.89653.91503.74312,500
Oct 14, 20243.90653.90653.90103.90103.72972,640
Oct 11, 20243.82703.89603.82703.89603.72493,880
Oct 10, 20243.78203.84953.78203.84953.6805300
Oct 9, 20243.77153.80753.77153.80753.6403700
Oct 8, 20243.77203.79253.77203.79253.62602,000
Oct 7, 20243.75503.80003.75503.80003.63315,150
Oct 4, 20243.66853.77003.66853.77003.6045660
Oct 3, 20243.68453.68453.66853.67903.5175110,316
Oct 2, 20243.71953.76503.69303.69303.53088,874
Oct 1, 20243.82953.82953.74603.74603.58153,650
Sep 30, 20243.84553.85303.83253.83653.668010,800
Sep 27, 20243.85953.87353.84853.87353.703411,451
Sep 26, 20243.79903.90003.79903.90003.72874,700
Sep 25, 20243.74703.74703.74703.74703.5825-
Sep 24, 20243.76853.76853.76853.76853.6030-
Sep 23, 20243.82003.82003.74653.77203.60648,770
Sep 20, 20243.80503.83253.80503.83253.66424,000
Sep 19, 20243.78003.80003.77003.78803.62175,600
Sep 18, 20243.75353.75353.75353.75353.5887-
Sep 17, 20243.73703.76103.73703.76103.59595,000
Sep 16, 20243.73403.73403.71953.71953.55621,225
Sep 13, 20243.72053.75353.72053.74603.58151,400
Sep 12, 20243.72553.72553.72553.72553.5619-
Sep 11, 20243.67203.70453.67203.70453.5418150
Sep 10, 20243.71403.72603.68003.68003.51842,120
Sep 9, 20243.64503.75003.64503.75003.5853580
Sep 6, 20243.73203.74653.73003.73003.56625,900
Sep 5, 20243.69953.75053.69953.75053.58585,000
Sep 4, 20243.71703.73103.71203.73103.56728,698
Sep 3, 20243.78403.78403.70003.70503.54234,176
Sep 2, 20243.74303.74303.74303.74303.5786-
Aug 30, 20243.71353.77953.71353.77003.604510,730
Aug 29, 20243.68453.73753.68453.72053.55718,000
Aug 28, 20243.72003.73203.68003.69103.52899,000
Aug 27, 20243.65653.68953.65653.68953.52756,300
Aug 26, 20243.67303.67303.66653.66653.5055600
Aug 23, 20243.60853.67303.60853.65753.496915,000
Aug 22, 20243.60053.60053.60053.60053.4424-
Aug 21, 20243.57003.62003.57003.62003.4610220
Aug 20, 20243.60003.63353.60003.63353.47401,500
Aug 19, 20243.62603.63153.61503.61503.45631,780
Aug 16, 20243.51603.59553.51603.59553.43763,100
Aug 15, 20243.49153.49153.49153.49153.3382-
Aug 14, 20243.45703.48303.45703.48303.3301300
Aug 13, 20243.46953.46953.46953.46953.3172-
Aug 12, 20243.48453.48453.47003.47753.324824,221
Aug 9, 20243.43353.48053.43353.45803.306223,995
Aug 8, 20243.42153.47203.40803.47203.319514,099
Aug 7, 20243.39103.47153.39103.47153.31912,249
Aug 6, 20243.46303.46403.36603.36603.21828,620
Aug 5, 20243.16453.39403.16453.39403.245041,184
Aug 2, 20243.59703.59703.45103.45103.29957,169
Aug 1, 20243.74903.74903.74903.74903.584420
Jul 31, 20243.80203.80203.74603.76853.60308,803
Jul 30, 20243.66303.80553.66303.80553.638426,000
Jul 29, 20243.69703.70803.69403.69403.53181,375
Jul 26, 20243.68353.68353.66553.66553.50452,000
Jul 25, 20243.67703.69303.67003.67003.508815,786
Jul 24, 20243.71053.73053.70003.73053.56675,500
Jul 23, 20243.74003.74003.72653.72653.56295,050
Jul 22, 20243.66853.67403.66853.67403.51273,800
Jul 19, 20243.65703.65703.64403.64403.48409,800
Jul 18, 20243.63203.68203.63203.68203.520335
Jul 17, 20243.61603.64003.61603.64003.48022,800
Jul 16, 20243.58353.62603.58353.62603.46684,827
Jul 15, 20243.60003.63553.60003.61003.45153,250
Jul 12, 20243.60803.62203.60803.61053.45208,020
Jul 11, 20243.56003.56653.56003.56653.4099100
Jul 10, 20243.53853.53853.53853.53853.3831-
Jul 9, 20243.55053.57103.54703.56503.40858,910
Jul 8, 20243.53753.53753.53753.53753.3822-
Jul 5, 20243.56353.58203.54603.54603.39032,920
Jul 4, 20243.55203.58203.55203.58003.42289,100
Jul 3, 20243.52003.58703.52003.58703.429520
Jul 2, 20243.56053.56053.52753.55003.39412,565
Jul 1, 20243.50953.56503.50953.56503.40854,332
Jun 28, 20243.45403.49903.45403.49103.33773,000
Jun 27, 20243.53053.53053.53053.53053.3755-
Jun 26, 20243.51553.53853.51553.53853.38312,000
Jun 25, 20243.51053.51553.50703.50703.35303,932
Jun 24, 20243.44353.54003.44353.54003.38469,720
Jun 21, 20243.48753.48753.46753.46753.31521,566
Jun 20, 20243.44553.47353.44553.47353.32101,000
Jun 19, 20243.40953.47053.40953.47053.31819,719
Jun 18, 20243.35953.42553.35953.42553.2751887
Jun 17, 20243.30953.39553.30953.36303.21533,930
Jun 14, 20243.39903.42953.26603.30203.157027,000
Jun 13, 20243.52053.52053.38503.38503.23646,657
Jun 12, 20243.47253.51453.47253.51453.3602325
Jun 11, 20243.55453.55453.48603.48753.334424,000
Jun 10, 20243.56903.56903.56103.56103.40462,824
Jun 7, 20243.58103.58103.58103.58103.4238-
Jun 6, 20243.54003.59853.52653.59353.435710,811
Jun 5, 20243.56103.56103.54603.54603.39031,450
Jun 4, 20243.62303.62303.54853.55653.40032,370
Jun 3, 20243.62753.65253.62753.64253.482612,230
May 31, 20243.59603.65003.59603.63553.47592,670
May 30, 20243.50203.57703.50203.57703.41991,000
May 29, 20243.56553.60403.52753.53703.38176,525
May 28, 20243.55203.55203.55203.55203.3960-
May 27, 20243.52953.58003.52953.58003.4228450
May 24, 20243.48353.51803.48353.51803.36357,550
May 23, 20243.53203.55503.51203.53003.375018,525
May 22, 20243.54503.55253.54403.54403.388410,723
May 21, 20243.53753.53753.53003.53253.37743,650
May 20, 2024 0.1520 Dividend
May 20, 20243.60003.62253.58903.58903.43142,100
May 17, 20243.70903.77703.70903.77703.46584,970
May 16, 20243.71853.72303.71603.71803.41172,479
May 15, 20243.72203.72453.69453.72453.417613,425
May 14, 20243.61503.75503.61503.75503.445637,400
May 13, 20243.63853.63853.63053.63053.33142,500
May 10, 20243.56903.60003.56903.59853.30208,000
May 9, 20243.57453.59553.55003.57403.27956,495
May 8, 20243.57653.61853.57153.61853.320441,845
May 7, 20243.56153.61253.56153.61253.31494,163
May 6, 20243.45953.56753.45953.55503.2621370
May 3, 20243.57403.58553.44703.46753.181825,725
May 2, 20243.54903.59003.54903.56553.27173,926
Apr 30, 20243.52953.57203.52953.54403.252036,350
Apr 29, 20243.53803.57803.53503.53503.24387,405
Apr 26, 20243.53203.56503.53203.56503.27131,000
Apr 25, 20243.50803.54553.50803.52053.23052,100
Apr 24, 20243.55103.55103.52803.53403.24286,376
Apr 23, 20243.43753.52553.43753.52553.235017,623
Apr 22, 20243.38303.45603.38303.45603.171317,715
Apr 19, 20243.30003.38153.30003.38153.102914,347
Apr 18, 20243.32053.32053.31303.31303.04013,600
Apr 17, 20243.22953.31003.22953.31003.037315,350
Apr 16, 20243.27453.28453.24803.24802.98041,899
Apr 15, 20243.28203.37003.28203.32203.048318,681
Apr 12, 20243.28353.30153.28353.30153.029579
Apr 11, 20243.34453.34503.24853.26702.99788,260
Apr 10, 20243.31103.35103.31103.35103.074913,000
Apr 9, 20243.32703.32703.31053.31053.03785,505
Apr 8, 20243.32053.35003.32053.35003.07403,350
Apr 5, 20243.34353.35953.26853.34503.069453,225
Apr 4, 20243.42053.42303.38553.38553.10664,070
Apr 3, 20243.32653.43353.32653.43353.150628,800
Apr 2, 20243.39903.39903.36503.36503.087820,743
Mar 28, 20243.33903.37103.33903.35003.07408,400
Mar 27, 20243.32353.35903.32353.35753.080914,000
Mar 26, 20243.30353.34353.30353.34353.068044,000
Mar 25, 20243.29153.31703.29153.31703.0437268
Mar 22, 20243.26653.30503.26653.30503.032710,000
Mar 21, 20243.27853.27853.27853.27853.0084-
Mar 20, 20243.27003.27003.25753.25752.9891520
Mar 19, 20243.20803.27503.20803.27503.005226,312
Mar 18, 20243.28453.28453.22453.23502.968532,921
Mar 15, 20243.18503.27053.15453.27053.001117,376
Mar 14, 20243.17703.17703.16753.16752.906520,300
Mar 13, 20243.13503.20103.13503.20102.937325,207
Mar 12, 20243.07803.13703.07803.13702.87868,050
Mar 11, 20243.07553.07953.07553.07952.82581,000
Mar 8, 20243.10303.10303.08153.09302.838237,810
Mar 7, 20243.08553.09703.08553.09052.8359170
Mar 6, 20243.04653.09753.04653.09752.84232,000
Mar 5, 20243.01753.06303.01753.05302.801547,697
Mar 4, 20242.99453.02102.99453.01752.768927,130
Mar 1, 20242.97903.00652.94953.00652.7588112,795
Feb 29, 20242.95002.95502.94252.95452.71117,057
Feb 28, 20242.94802.94952.94202.94952.706521,350
Feb 27, 20242.94752.96702.94102.95452.71116,010
Feb 26, 20242.91402.95002.91402.94702.704223,850

Related Tickers

MASB.JK PT Bank Multiarta Sentosa Tbk
3,420.00
-0.29%
 
MING.OL SpareBank 1 SMN
180.96
+0.09%
 
6178.T Japan Post Holdings Co., Ltd.
1,593.00
+0.13%
 
BHW.WA Bank Handlowy w Warszawie S.A.
106.60
-0.37%
 
NDA-DK.CO Nordea Bank Abp
91.88
-0.69%
 
BAMI.MI Banco BPM S.p.A.
9.11
+0.18%
 
DBK.DE Deutsche Bank Aktiengesellschaft
19.65
+0.03%