Frankfurt - Delayed Quote EUR

Intesa Sanpaolo (IESJ.F)

Compare
23.20
-0.20
(-0.85%)
At close: 8:02:49 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202523.2023.2023.2023.2023.2015
Jan 13, 202523.4023.4023.4023.4023.40-
Jan 10, 202523.4023.4023.4023.4023.40-
Jan 9, 202523.2023.2023.2023.2023.20-
Jan 8, 202522.8022.8022.8022.8022.80-
Jan 7, 202523.0023.0023.0023.0023.00-
Jan 6, 202522.8022.8022.8022.8022.80-
Jan 3, 202522.4022.4022.4022.4022.40-
Jan 2, 202522.6022.6022.6022.6022.60-
Dec 30, 202422.4022.4022.4022.4022.40-
Dec 27, 202422.2022.2022.2022.2022.20-
Dec 23, 202422.4022.4022.4022.4022.40-
Dec 20, 202422.4022.4022.4022.4022.40-
Dec 19, 202422.4022.8022.4022.8022.8015
Dec 18, 202422.6022.6022.6022.6022.60-
Dec 17, 202423.0023.0023.0023.0023.00-
Dec 16, 202423.0023.0023.0023.0023.00-
Dec 13, 202422.8022.8022.8022.8022.80-
Dec 12, 202422.6022.6022.6022.6022.60-
Dec 11, 202422.4022.4022.4022.4022.40-
Dec 10, 202422.4022.4022.4022.4022.40-
Dec 9, 202422.4022.4022.4022.4022.40-
Dec 6, 202422.2023.0022.2023.0023.00200
Dec 5, 202421.8021.8021.8021.8021.80-
Dec 4, 202421.6021.6021.6021.6021.60-
Dec 3, 202421.2021.2021.2021.2021.20-
Dec 2, 202421.2021.2021.2021.2021.20-
Nov 29, 202421.0021.0021.0021.0021.00-
Nov 28, 202421.0021.0021.0021.0021.00-
Nov 27, 202421.0021.0021.0021.0021.00-
Nov 26, 202421.0021.0021.0021.0021.00-
Nov 25, 2024 1.07 Dividend
Nov 25, 202422.0022.0022.0022.0022.00-
Nov 22, 202422.6022.6022.6022.6021.53200
Nov 21, 202422.0022.8022.0022.8021.72100
Nov 20, 202422.6022.6022.6022.6021.53200
Nov 19, 202422.4022.4022.4022.4021.34400
Nov 18, 202422.4022.4022.4022.4021.34-
Nov 15, 202423.0023.0023.0023.0021.92-
Nov 14, 202422.8022.8022.8022.8021.72-
Nov 13, 202422.6022.6022.6022.6021.53-
Nov 12, 202423.2023.2023.0023.0021.9236
Nov 11, 202423.0023.0023.0023.0021.92-
Nov 8, 202423.2023.2023.2023.2022.11-
Nov 7, 202423.8023.8023.8023.8022.68-
Nov 6, 202424.6024.6024.6024.6023.44-
Nov 5, 202424.2024.2024.2024.2023.06-
Nov 4, 202424.0024.2024.0024.2023.06340
Nov 1, 202423.6023.6023.6023.6022.49-
Oct 31, 202423.4023.4023.4023.4022.30-
Oct 30, 202423.6023.6023.6023.6022.49-
Oct 29, 202423.4024.0023.4024.0022.87200
Oct 28, 202423.2023.2023.2023.2022.11-
Oct 25, 202423.2023.6023.2023.6022.4950
Oct 24, 202423.2023.2023.2023.2022.11-
Oct 23, 202423.4023.4023.4023.4022.30-
Oct 22, 202423.6023.6023.6023.6022.49-
Oct 21, 202423.8023.8023.8023.8022.68-
Oct 18, 202423.6023.6023.6023.6022.49-
Oct 17, 202423.4023.4023.4023.4022.30-
Oct 16, 202423.2023.2023.2023.2022.11-
Oct 15, 202423.4023.4023.4023.4022.30-
Oct 14, 202423.2023.2023.2023.2022.11-
Oct 11, 202422.8022.8022.8022.8021.72-
Oct 10, 202422.6022.6022.6022.6021.53-
Oct 9, 202422.4022.4022.4022.4021.34-
Oct 8, 202422.4022.4022.4022.4021.34-
Oct 7, 202422.4022.4022.4022.4021.34-
Oct 4, 202421.8021.8021.8021.8020.77-
Oct 3, 202422.0022.0022.0022.0020.96-
Oct 2, 202422.2022.2022.2022.2021.15-
Oct 1, 202422.8022.8022.8022.8021.72-
Sep 30, 202422.8022.8022.8022.8021.72-
Sep 27, 202423.0023.0023.0023.0021.92-
Sep 26, 202422.6022.6022.6022.6021.53-
Sep 25, 202422.2022.2022.2022.2021.15-
Sep 24, 202422.4022.4022.4022.4021.34-
Sep 23, 202422.8022.8022.8022.8021.72-
Sep 20, 202422.6022.6022.6022.6021.53-
Sep 19, 202422.4022.4022.4022.4021.34-
Sep 18, 202422.4022.4022.4022.4021.34-
Sep 17, 202422.2022.4022.2022.4021.34210
Sep 16, 202422.2022.2022.2022.2021.15-
Sep 13, 202422.2022.2022.2022.2021.15-
Sep 12, 202422.2022.4022.2022.4021.3411
Sep 11, 202421.8021.8021.8021.8020.77-
Sep 10, 202422.0022.0022.0022.0020.96-
Sep 9, 202421.6021.6021.6021.6020.58-
Sep 6, 202422.2022.2022.0022.0020.96120
Sep 5, 202422.0022.0022.0022.0020.96-
Sep 4, 202421.8021.8021.8021.8020.77-
Sep 3, 202422.6022.6022.6022.6021.53-
Sep 2, 202422.2022.2022.2022.2021.15-
Aug 30, 202422.0022.0022.0022.0020.96-
Aug 29, 202422.0022.0022.0022.0020.96-
Aug 28, 202422.2022.2022.2022.2021.15-
Aug 27, 202421.8021.8021.8021.8020.77-
Aug 26, 202421.8021.8021.8021.8020.77-
Aug 23, 202421.4021.4021.4021.4020.39-
Aug 22, 202421.4021.4021.4021.4020.39-
Aug 21, 202421.2021.2021.2021.2020.20-
Aug 20, 202421.4021.4021.4021.4020.39-
Aug 19, 202421.6021.6021.6021.6020.58-
Aug 16, 202421.0021.0021.0021.0020.01-
Aug 15, 202420.8020.8020.8020.8019.82-
Aug 14, 202420.6020.6020.6020.6019.63-
Aug 13, 202420.6020.6020.6020.6019.63-
Aug 12, 202420.6020.6020.6020.6019.63-
Aug 9, 202420.4020.4020.4020.4019.44-
Aug 8, 202420.4020.4020.4020.4019.44-
Aug 7, 202420.2020.2020.2020.2019.25-
Aug 6, 202420.4020.4020.4020.4019.44-
Aug 5, 202419.0019.0019.0019.0018.10-
Aug 2, 202421.2021.2021.0021.0020.01300
Aug 1, 202422.4022.4022.4022.4021.34-
Jul 31, 202422.6022.6022.6022.6021.53-
Jul 30, 202421.8021.8021.8021.8020.77-
Jul 29, 202422.0022.0022.0022.0020.96-
Jul 26, 202422.0022.0022.0022.0020.96-
Jul 25, 202421.8021.8021.8021.8020.77-
Jul 24, 202422.0022.0022.0022.0020.96-
Jul 23, 202422.0022.2022.0022.2021.15400
Jul 22, 202421.6021.6021.6021.6020.58-
Jul 19, 202421.8021.8021.8021.8020.77-
Jul 18, 202421.6021.6021.6021.6020.58-
Jul 17, 202421.6021.6021.6021.6020.58-
Jul 16, 202421.4021.4021.4021.4020.39-
Jul 15, 202421.4021.4021.4021.4020.39-
Jul 12, 202421.2021.2021.2021.2020.20-
Jul 11, 202421.2021.2021.2021.2020.20-
Jul 10, 202421.0021.0021.0021.0020.01-
Jul 9, 202421.2021.2021.2021.2020.20-
Jul 8, 202421.0021.0021.0021.0020.01-
Jul 5, 202421.2021.2021.2021.2020.20-
Jul 4, 202421.2021.2021.2021.2020.20-
Jul 3, 202421.0021.0021.0021.0020.01-
Jul 2, 202421.4021.4021.4021.4020.39-
Jul 1, 202420.6020.6020.6020.6019.63-
Jun 28, 202420.6020.6020.6020.6019.63-
Jun 27, 202421.0021.0021.0021.0020.01-
Jun 26, 202421.0021.0021.0021.0020.01-
Jun 25, 202421.0021.0021.0021.0020.01-
Jun 24, 202420.6020.6020.6020.6019.63-
Jun 21, 202420.8020.8020.8020.8019.82-
Jun 20, 202420.4020.4020.4020.4019.44-
Jun 19, 202420.4020.4020.4020.4019.44-
Jun 18, 202420.2020.2020.2020.2019.2530
Jun 17, 202419.8019.8019.8019.8018.87-
Jun 14, 202420.4020.8020.4020.8019.82400
Jun 13, 202421.0021.0021.0021.0020.01-
Jun 12, 202420.8020.8020.8020.8019.82-
Jun 11, 202421.2021.2021.2021.2020.20-
Jun 10, 202421.8021.8021.6021.6020.5847
Jun 7, 202421.4021.4021.4021.4020.39-
Jun 6, 202421.2021.2021.2021.2020.20-
Jun 5, 202421.2021.2021.2021.2020.20-
Jun 4, 202421.6021.6021.6021.6020.58-
Jun 3, 202421.4021.4021.4021.4020.39-
May 31, 202421.4021.4021.4021.4020.39-
May 30, 202421.0021.0021.0021.0020.01-
May 29, 202421.4021.4021.4021.4020.39-
May 28, 202421.0021.0021.0021.0020.01-
May 27, 202421.0021.0021.0021.0020.01-
May 24, 202420.8020.8020.8020.8019.82-
May 23, 202421.0021.0021.0021.0020.01-
May 22, 202421.2021.2021.2021.2020.20-
May 21, 202421.2021.2021.2021.2020.20-
May 20, 2024 0.99 Dividend
May 20, 202421.4021.4021.4021.4020.39-
May 17, 202422.2022.2022.2022.2020.21-
May 16, 202422.4022.4022.4022.4020.39-
May 15, 202422.2022.2022.2022.2020.21-
May 14, 202421.6021.6021.6021.6019.67-
May 13, 202421.4022.0021.4022.0020.03520
May 10, 202421.6021.6021.6021.6019.67413
May 9, 202421.4021.6021.4021.6019.67200
May 8, 202421.4021.4021.4021.4019.48-
May 7, 202421.2021.2021.2021.2019.30-
May 6, 202420.6021.4020.6021.4019.48300
May 3, 202421.2021.2021.2021.2019.30-
May 2, 202420.8020.8020.8020.8018.94-
Apr 30, 202421.0021.0021.0021.0019.12-
Apr 29, 202421.0021.0021.0021.0019.12-
Apr 26, 202420.8021.0020.8021.0019.12440
Apr 25, 202421.0021.0021.0021.0019.12-
Apr 24, 202421.0021.0021.0021.0019.12-
Apr 23, 202420.4021.0020.4021.0019.1275
Apr 22, 202420.0020.0020.0020.0018.21-
Apr 19, 202419.8019.8019.8019.8018.03-
Apr 18, 202419.6019.6019.6019.6017.85-
Apr 17, 202419.4019.9019.4019.9018.1250
Apr 16, 202419.7019.7019.7019.7017.94-
Apr 15, 202419.5019.5019.5019.5017.75-
Apr 12, 202419.6019.6019.6019.6017.85-
Apr 11, 202419.8019.8019.8019.8018.03-
Apr 10, 202419.6019.6019.6019.6017.85-
Apr 9, 202419.8019.8019.8019.8018.03-
Apr 8, 202419.8019.8019.8019.8018.03830
Apr 5, 202419.8019.8019.5019.5017.75517
Apr 4, 202420.2020.2020.2020.2018.39-
Apr 3, 202419.8019.8019.8019.8018.03-
Apr 2, 202420.0020.2020.0020.2018.3930
Mar 28, 202420.0020.0020.0020.0018.21-
Mar 27, 202419.8020.4019.8020.4018.57101
Mar 26, 202419.7019.7019.7019.7017.94-
Mar 25, 202419.5019.5019.5019.5017.75-
Mar 22, 202419.6019.6019.6019.6017.85-
Mar 21, 202419.5019.5019.5019.5017.75-
Mar 20, 202419.4019.4019.4019.4017.66-
Mar 19, 202419.2019.9019.2019.9018.1229
Mar 18, 202419.2019.2019.2019.2017.48-
Mar 15, 202418.8018.8018.8018.8017.12-
Mar 14, 202419.0019.0019.0019.0017.30-
Mar 13, 202418.7018.7018.7018.7017.03-
Mar 12, 202418.3018.3018.3018.3016.66-
Mar 11, 202418.4018.4018.4018.4016.75-
Mar 8, 202418.3018.3018.3018.3016.66-
Mar 7, 202418.5018.5018.5018.5016.84-
Mar 6, 202418.2018.2018.2018.2016.57-
Mar 5, 202417.9018.6017.9018.6016.93116
Mar 4, 202417.8017.8017.8017.8016.21-
Mar 1, 202417.5017.5017.5017.5015.93-
Feb 29, 202417.5017.5017.5017.5015.93-
Feb 28, 202417.6018.2017.6017.9016.30600
Feb 27, 202417.5017.5017.5017.5015.93-
Feb 26, 202417.4017.4017.4017.4015.84-
Feb 23, 202417.2017.2017.2017.2015.66-
Feb 22, 202417.2017.2017.2017.2015.66-
Feb 21, 202416.9016.9016.9016.9015.39-
Feb 20, 202416.8016.8016.8016.8015.30-
Feb 19, 202416.7016.7016.7016.7015.20-
Feb 16, 202416.9016.9016.9016.9015.39-
Feb 15, 202416.7016.7016.7016.7015.20-
Feb 14, 202416.6016.6016.6016.6015.11-
Feb 13, 202416.8016.8016.8016.8015.30-
Feb 12, 202416.6016.6016.6016.6015.11-
Feb 9, 202416.8016.8016.8016.8015.30-
Feb 8, 202416.9016.9016.9016.9015.39-
Feb 7, 202417.3017.3017.3017.3015.75-
Feb 6, 202417.1017.1017.1017.1015.57-
Feb 5, 202416.7016.7016.7016.7015.20-
Feb 2, 202416.7016.7016.7016.7015.20-
Feb 1, 202417.0017.0017.0017.0015.48-
Jan 31, 202417.1017.1017.1017.1015.57-
Jan 30, 202416.6016.6016.6016.6015.11-
Jan 29, 202416.7016.7016.7016.7015.20-
Jan 26, 202416.8016.8016.8016.8015.30-
Jan 25, 202416.8016.8016.8016.8015.30-
Jan 24, 202416.5016.5016.5016.5015.02-
Jan 23, 202416.4016.4016.4016.4014.93-
Jan 22, 202416.5016.9016.5016.9015.3964
Jan 19, 202416.4016.4016.4016.4014.93-
Jan 18, 202416.2016.2016.2016.2014.75-
Jan 17, 202416.1016.1016.1016.1014.66-
Jan 16, 202416.3016.3016.3016.3014.84-
Jan 15, 202416.3016.3016.3016.3014.84-

Related Tickers

EBO.MU Erste Group Bank AG.
60.28
+0.43%
 
SEBA.F Skandinaviska Enskilda Banken AB (publ)
13.48
-0.41%
 
CRIN.F UniCredit S.p.A.
41.02
+1.89%
 
FRYA.F Swedbank AB (publ)
19.63
+1.24%
 
XCA.BE Credit Agricole SA
13.71
+1.67%
 
DSN.F Danske Bank A/S
28.58
+0.67%
 
ME9.F Mediobanca Banca di Credito Finanziario S.p.A.
14.46
+1.05%
 
EBO.BE Erste Group Bank AG.
60.36
+1.31%
 
48CA.F CaixaBank, S.A.
5.81
+2.80%
 
A5G.F AIB Group plc
5.48
0.00%