XETRA - Delayed Quote EUR

International Consolidated Airlines Group S.A. (INR.DE)

Compare
3.8700
-0.0150
(-0.39%)
At close: 5:35:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253.90103.94203.87003.87003.870025,488
Jan 21, 20253.72703.72703.72703.72703.7270-
Jan 20, 20253.72703.72703.72703.72703.7270-
Jan 17, 20253.72703.72703.72703.72703.7270-
Jan 16, 20253.75003.75403.69603.72703.727044,178
Jan 15, 20253.67003.78603.67003.77903.77906,231
Jan 14, 20253.63903.69803.63903.65503.655024,848
Jan 13, 20253.71003.71503.60603.63103.631038,831
Jan 10, 20253.75003.77903.67003.75003.750030,752
Jan 9, 20253.67103.73603.67103.73603.736016,828
Jan 8, 20253.63403.63403.63403.63403.6340-
Jan 7, 20253.59503.65603.59503.63403.634028,802
Jan 6, 20253.58603.58803.44603.58803.5880302,082
Jan 3, 20253.64703.65303.58603.61703.617021,941
Jan 2, 20253.65803.65803.53803.62703.627010,616
Dec 30, 20243.63103.63103.63103.63103.6310-
Dec 27, 20243.62703.63103.59803.63103.631036,933
Dec 23, 20243.68903.68903.60503.60503.605032,814
Dec 20, 20243.61403.68403.61403.68403.684015,058
Dec 19, 20243.62803.64903.61003.64303.6430115,235
Dec 18, 20243.66203.69803.62603.69803.698014,498
Dec 17, 20243.59803.61803.58703.58703.587015,540
Dec 16, 20243.53903.59203.53903.59203.592040,274
Dec 13, 20243.54203.54303.50703.52803.52804,753
Dec 12, 20243.52303.57603.51603.54203.542030,272
Dec 11, 20243.48503.52803.48503.50803.508018,761
Dec 10, 20243.41003.41003.41003.41003.4100-
Dec 9, 20243.44203.44403.40003.41003.410043,023
Dec 6, 20243.41603.43203.41603.42803.42804,267
Dec 5, 20243.35403.41503.30803.41503.415049,967
Dec 4, 20243.26303.32803.26003.31803.318028,209
Dec 3, 20243.16603.21203.16603.18103.181011,447
Dec 2, 20243.13403.16203.13103.13103.131010,212
Nov 29, 20243.12803.13803.10003.12803.128059,673
Nov 28, 20243.04903.04903.04903.04903.0490-
Nov 27, 20243.05203.08603.04903.04903.049019,827
Nov 26, 20243.02003.02103.00003.02103.021033,780
Nov 25, 20242.96602.96602.96602.96602.9660-
Nov 22, 20242.95302.96602.93402.96602.966023,308
Nov 21, 20242.94002.95902.92102.94702.947027,497
Nov 20, 20242.91502.92602.89902.91302.913022,316
Nov 19, 20242.90002.90002.81902.85902.859091,757
Nov 18, 20242.86402.86402.86402.86402.8640-
Nov 15, 20242.86402.86402.86402.86402.8640-
Nov 14, 20242.85402.88802.85402.86402.864045,964
Nov 13, 20242.84202.84202.82002.83102.83109,557
Nov 12, 20242.89002.90202.84702.84702.84703,874
Nov 11, 20242.84302.90902.83202.88702.887050,735
Nov 8, 20242.82202.83302.77002.80802.8080340,191
Nov 7, 20242.56702.62102.55102.62102.621025,934
Nov 6, 20242.63402.67602.63402.66702.667063,737
Nov 5, 20242.54202.54202.54202.54202.5420425
Nov 4, 20242.54002.55002.54002.54802.54801,659
Nov 1, 20242.48402.48402.48402.48402.4840-
Oct 31, 20242.52902.52902.48402.48402.484011,159
Oct 30, 20242.53402.53402.51702.53102.531011,001
Oct 29, 20242.56102.56102.50802.51202.512022,661
Oct 28, 20242.58602.58602.54402.55902.559071,474
Oct 25, 20242.57202.57202.54502.56402.564023,219
Oct 24, 20242.58502.59002.55702.55702.55701,550
Oct 23, 20242.59402.59402.53002.53002.5300399
Oct 22, 20242.60002.60002.56102.56102.56102,638
Oct 21, 20242.57502.57502.55902.55902.55903,393
Oct 18, 20242.54802.56102.54102.54102.541021,227
Oct 17, 20242.54502.56002.52602.54902.549049,087
Oct 16, 20242.47102.54402.47102.54402.54401,755
Oct 15, 20242.42902.50502.42902.50502.5050201,408
Oct 14, 20242.35702.37602.35702.37502.375038,425
Oct 11, 20242.36702.36702.36702.36702.3670-
Oct 10, 20242.34602.34602.34602.34602.3460-
Oct 9, 20242.35302.35702.34402.34402.34402,709
Oct 8, 20242.30002.30002.30002.30002.3000-
Oct 7, 20242.31002.31002.27602.30002.300022,847
Oct 4, 20242.24702.30402.24602.30402.304022,510
Oct 3, 20242.27502.27602.24502.25302.253022,960
Oct 2, 20242.30002.31602.27102.28902.2890124,440
Oct 1, 20242.49002.51002.33702.33702.3370110,345
Sep 30, 20242.49202.49702.46802.49002.490053,831
Sep 27, 20242.53302.55202.52502.55202.5520113,563
Sep 26, 20242.48402.51002.48402.49302.493092,718
Sep 25, 20242.42902.47402.42902.43302.43304,526
Sep 24, 20242.46402.46402.42802.45002.450020,878
Sep 23, 20242.46902.46902.40302.43402.43402,888
Sep 20, 20242.47602.48702.46502.47002.470042,281
Sep 19, 20242.48402.49602.47202.47202.472023,375
Sep 18, 20242.43802.46402.43202.43202.43207,952
Sep 17, 20242.38502.44902.38502.42402.42408,588
Sep 16, 20242.35602.37502.34402.35502.355023,343
Sep 13, 20242.30602.30602.30602.30602.3060-
Sep 12, 20242.31302.32202.25302.30602.306056,951
Sep 11, 20242.28602.30102.28502.28502.285023,431
Sep 10, 20242.26002.28802.25402.25402.254017,563
Sep 9, 20242.24702.27002.24502.24502.24506,040
Sep 6, 20242.21902.25202.21902.22302.223077,313
Sep 5, 2024 0.0300 Dividend
Sep 5, 20242.17702.25002.17702.22102.221090,646
Sep 4, 20242.19002.20602.18702.19302.16307,523
Sep 3, 20242.18002.18602.16702.16702.13749,281
Sep 2, 20242.17502.17502.15002.15002.12066,026
Aug 30, 20242.17202.18202.16302.16302.13341,858
Aug 29, 20242.15802.17902.15802.15902.12953,630
Aug 28, 20242.17502.18002.16502.16802.138311,267
Aug 27, 20242.14802.16002.13302.13302.103890,416
Aug 26, 20242.09702.11002.08302.09302.064410,100
Aug 23, 20242.08802.11902.08802.11902.0900201,438
Aug 22, 20242.06602.08502.06602.06902.040728,864
Aug 21, 20242.04902.04902.04902.04902.0210-
Aug 20, 20242.04902.04902.02502.03502.00723,536
Aug 19, 20242.01002.01402.00602.00801.980552,437
Aug 16, 20241.99451.99451.99451.99451.9672-
Aug 15, 20241.95401.98951.95401.98001.95296,753
Aug 14, 20241.95201.95201.95201.95201.9253-
Aug 13, 20241.92501.95951.92501.95951.9327250
Aug 12, 20241.94401.94401.94401.94401.9174-
Aug 9, 20241.92701.96601.92701.95551.9287179
Aug 8, 20241.87751.91851.87751.91851.8923486
Aug 7, 20241.93251.93901.92251.92451.89822,235
Aug 6, 20241.93751.93751.91001.91001.883920,630
Aug 5, 20241.88001.91601.86651.91601.88985,599
Aug 2, 20241.98652.02901.96151.96151.9347117,759
Aug 1, 20241.93851.93951.90701.91301.886817,703
Jul 31, 20241.95801.97001.95351.95701.930223,863
Jul 30, 20241.95751.95751.95751.95751.9307-
Jul 29, 20241.95301.96101.94901.94901.922316,292
Jul 26, 20241.96401.97301.95601.97301.94603,787
Jul 25, 20241.94451.96301.93951.96301.936111,388
Jul 24, 20241.98651.99451.93651.95751.9307105,819
Jul 23, 20241.95551.96251.95001.96051.933730,776
Jul 22, 20241.95801.98601.93251.94001.9135224,020
Jul 19, 20242.01002.02802.01002.02001.992413,466
Jul 18, 20242.07802.07802.05302.05302.02498,549
Jul 17, 20242.06002.08402.06002.06302.034812,777
Jul 16, 20242.05802.07402.04502.05302.024929,724
Jul 15, 20242.05402.09002.05402.09002.061458,426
Jul 12, 20242.09802.10002.04602.07102.042767,885
Jul 11, 20242.13602.13602.05002.10202.073271,440
Jul 10, 20242.10202.12902.10202.11002.081192,873
Jul 9, 20242.09702.09702.04302.04302.0151-
Jul 8, 20242.03402.10802.03402.07802.04963,049
Jul 5, 20242.05902.07302.05002.05002.022023,196
Jul 4, 20242.05402.05902.05202.05202.0239557
Jul 3, 20242.03502.04302.02202.04002.012133,628
Jul 2, 20241.94201.96101.93601.94551.918911,582
Jul 1, 20241.95501.95501.92901.94001.9135312
Jun 28, 20241.92951.93301.91301.91301.886828,811
Jun 27, 20241.94451.94451.94451.94451.9179-
Jun 26, 20242.00502.00501.94201.94451.917957,500
Jun 25, 20241.99702.00001.98851.99101.963824,099
Jun 24, 20242.00602.03302.00602.03302.005212,022
Jun 21, 20242.00902.00902.00002.00501.97761,029
Jun 20, 20242.01302.03402.01202.03402.0062343
Jun 19, 20241.98602.03101.98602.02301.99538,627
Jun 18, 20241.98151.98701.97951.97951.9524535
Jun 17, 20241.94901.97101.94901.97101.94402,002
Jun 14, 20241.97651.97651.94051.94051.91406
Jun 13, 20241.98951.98951.98951.98951.9623-
Jun 12, 20241.99202.01601.99052.01201.98451,085
Jun 11, 20241.99601.99601.97201.98201.9549304
Jun 10, 20241.99451.99751.98501.99751.97026,005
Jun 7, 20242.03202.04502.00302.00301.97561,939
Jun 6, 20242.04002.04002.01902.02401.99633,879
Jun 5, 20242.04802.04802.04002.04002.01213,250
Jun 4, 20242.05502.07902.02902.05702.028911,643
Jun 3, 20242.05802.06002.03702.06002.03181,582
May 31, 20242.02002.02002.02002.02001.9924-
May 30, 20242.00002.01101.98851.98851.961322,915
May 29, 20241.98501.99251.97701.99251.965292,094
May 28, 20242.06102.06102.03702.03702.00911,115
May 27, 20242.03702.03702.03702.03702.009152
May 24, 20242.02602.02602.02502.02501.99731,000
May 23, 20242.06202.06402.01302.01301.985519,688
May 22, 20242.04602.04602.04602.04602.0180-
May 21, 20242.05402.06602.03202.04802.020032,308
May 20, 20242.08402.08402.06902.07302.0446107
May 17, 20242.06802.08002.06802.07702.0486242
May 16, 20242.08602.08802.06402.06902.040786,704
May 15, 20242.14702.14702.12602.13002.10095,128
May 14, 20242.16802.18002.14802.15102.121636,408
May 13, 20242.13502.17102.13502.17102.1413419
May 10, 20242.15002.15002.10302.10302.0742602
May 9, 20242.11402.13802.11402.13302.10382,666
May 8, 20242.09402.13502.09402.13502.105837,751
May 7, 20242.13902.14202.04202.06602.037750,572
May 6, 20242.08602.12202.08602.11502.08611,963
May 3, 20242.10002.10002.07702.08402.05557,440
May 2, 20242.04602.08102.04602.08102.0525249
Apr 30, 20242.04902.04902.03402.03402.00621,087
Apr 29, 20242.05302.07302.05302.07302.04464,923
Apr 26, 20242.06902.08002.06002.06002.0318-
Apr 25, 20242.05602.07402.03302.03802.010190,084
Apr 24, 20242.07002.07002.05602.05602.027910,000
Apr 23, 20242.05102.07202.03402.03402.006280,671
Apr 22, 20242.03502.03502.03402.03402.00625,000
Apr 19, 20241.96701.96701.96701.96701.9401-
Apr 18, 20241.91801.97701.91801.96251.93572,386
Apr 17, 20241.85351.88151.85301.87201.846412,244
Apr 16, 20241.83801.85001.83601.84951.82427,750
Apr 15, 20241.90801.94051.88301.89601.870113,713
Apr 12, 20241.97201.97201.89901.90251.876531,934
Apr 11, 20242.02702.02701.94201.95751.930782,845
Apr 10, 20242.04502.09102.04502.07002.041736,462
Apr 9, 20242.04202.06602.03102.03102.00324,536
Apr 8, 20242.01802.04902.00502.04902.0210240,059
Apr 5, 20242.00902.06301.95551.98501.9578592,125
Apr 4, 20242.04102.07302.04102.07302.044686,659
Apr 3, 20242.02602.04102.02002.04102.013113,477
Apr 2, 20242.06102.06302.03102.03102.00324,762
Mar 28, 20242.00902.06902.00902.06602.037764,567
Mar 27, 20241.96652.00001.95902.00001.972638,881
Mar 26, 20241.92501.93151.92001.93151.905155,171
Mar 25, 20241.88551.91151.88551.91151.8854200,756
Mar 22, 20241.93251.93251.90951.90951.88342,122
Mar 21, 20241.92501.94801.92301.94351.916987,388
Mar 20, 20241.87501.89151.87501.89101.865143,227
Mar 19, 20241.83001.88601.83001.88601.860281,507
Mar 18, 20241.86101.89001.81951.81951.794617,067
Mar 15, 20241.81701.86051.81701.83651.811466,698
Mar 14, 20241.78051.78101.74451.74451.72067,872
Mar 13, 20241.80001.80351.80001.80351.77882,000
Mar 12, 20241.81201.81201.79851.80201.77732,036
Mar 11, 20241.78001.79801.78001.79801.773495,600
Mar 8, 20241.76851.80101.76851.80101.776427,682
Mar 7, 20241.78001.78001.78001.78001.7556-
Mar 6, 20241.74251.74501.73251.74501.721190,201
Mar 5, 20241.72501.72501.72501.72501.7014-
Mar 4, 20241.70001.70751.68901.69651.673314,621
Mar 1, 20241.74351.74351.71651.71651.693081,081
Feb 29, 20241.80001.80551.73151.73501.71131,387
Feb 28, 20241.78601.78601.78601.78601.7616-
Feb 27, 20241.81651.81851.81051.81051.785789,834
Feb 26, 20241.80001.81101.80001.80851.78382,200
Feb 23, 20241.77651.78701.77651.78651.7621454
Feb 22, 20241.77901.79251.77851.78251.758178,808
Feb 21, 20241.73651.75251.73651.75251.72852,888
Feb 20, 20241.71501.73151.71501.73151.70785,820
Feb 19, 20241.70201.71051.70201.71051.68711,300
Feb 16, 20241.71251.71401.70751.70751.684125
Feb 15, 20241.69851.71901.69851.71751.694058
Feb 14, 20241.68651.68651.68651.68651.6634-
Feb 13, 20241.70101.70101.68201.68201.65902,980
Feb 12, 20241.70251.70801.69851.70801.684632,000
Feb 9, 20241.70001.70001.69651.69651.67332,050
Feb 8, 20241.69951.70501.69951.70501.68171
Feb 7, 20241.73101.73101.70301.70301.67972,663
Feb 6, 20241.70601.73101.70601.73051.70682,002
Feb 5, 20241.72701.74051.70851.70851.68512,912
Feb 2, 20241.72901.72901.72901.72901.7053-
Feb 1, 20241.73151.74401.71351.71351.6901117
Jan 31, 20241.73901.74051.72251.72251.6989138
Jan 30, 20241.79001.79001.74901.76801.743890,459
Jan 29, 20241.77501.79501.77501.79501.770475
Jan 26, 20241.80901.81251.79951.79951.77491,923
Jan 25, 20241.77301.83301.77301.83301.807960,759
Jan 24, 20241.79001.79201.78551.79201.76753,104
Jan 23, 20241.70251.72951.70251.72951.705810,853
Jan 22, 20241.70051.70051.68851.69651.673311,887

Related Tickers

UAL1.DE United Airlines Holdings, Inc.
104.90
-1.09%
 
A1G.DE American Airlines Group Inc.
17.84
-0.21%
 
EJT1.DE easyJet PLC
5.82
-3.77%
 
AFR0.DE Air France-KLM SA
7.47
+1.06%
 
RY4C.DE Ryanair Holdings plc
18.89
-0.53%
 
LHA.DE Deutsche Lufthansa AG
5.96
+0.20%
 
LUV Southwest Airlines Co.
31.86
-4.24%