Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Intred S.p.A. (M7P.F)

9.46
-0.14
(-1.46%)
As of 3:29:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20259.609.609.469.469.46322
May 2, 20259.389.609.369.609.60-
Apr 30, 20259.509.509.389.389.38-
Apr 29, 20259.549.549.409.429.42-
Apr 28, 20259.509.509.469.469.46-
Apr 25, 20259.609.609.489.509.50-
Apr 24, 20259.609.609.429.489.48-
Apr 23, 20259.709.709.489.489.48-
Apr 22, 20259.409.409.409.409.40-
Apr 17, 20259.409.409.349.349.34-
Apr 16, 20259.609.609.329.389.38-
Apr 15, 20259.989.989.349.349.34-
Apr 14, 20259.929.929.789.789.78-
Apr 11, 20259.709.789.649.789.78-
Apr 10, 20259.8810.059.709.749.74-
Apr 9, 20259.789.789.469.609.60-
Apr 8, 20259.709.709.609.609.60-
Apr 7, 20259.889.889.209.849.84-
Apr 4, 202510.0010.009.329.329.32-
Apr 3, 20259.989.989.789.789.78-
Apr 2, 202510.1010.109.989.989.98-
Apr 1, 202510.1510.1510.0510.0510.05-
Mar 31, 202510.6010.6010.0510.0510.05-
Mar 28, 202510.4510.4510.2510.2510.25-
Mar 27, 202510.5510.5510.1010.1510.15-
Mar 26, 202510.6010.6010.3010.3010.30-
Mar 25, 202510.6010.6010.4510.4510.45-
Mar 24, 202510.3510.5510.3010.5510.55-
Mar 21, 202510.5010.5010.3010.3010.30-
Mar 20, 202510.5010.5010.3510.3510.35-
Mar 19, 202510.4510.5010.3510.5010.50-
Mar 18, 202510.6510.6510.4010.4010.40-
Mar 17, 202510.5510.6010.5510.6010.60-
Mar 14, 202510.4510.4510.2510.3510.35-
Mar 13, 202510.3510.3510.1510.1510.15-
Mar 12, 202510.4510.4510.3010.4010.40-
Mar 11, 202510.2510.2510.0510.2010.20-
Mar 10, 202510.1010.1510.1010.1510.15-
Mar 7, 202510.5010.5010.1510.1510.15-
Mar 6, 202510.4510.4510.0510.3010.30-
Mar 5, 202510.4510.4510.3010.4010.40-
Mar 4, 202510.6510.6510.4010.4010.40-
Mar 3, 202510.7010.7010.4010.4510.45-
Feb 28, 202510.9010.9010.3010.5510.55-
Feb 27, 202510.3010.4010.0510.4010.40-
Feb 26, 202510.4510.4510.1010.1010.10-
Feb 25, 202510.0010.1510.0010.1510.15-
Feb 24, 202510.2010.2010.0010.0510.05-
Feb 21, 202510.1510.159.989.989.98-
Feb 20, 202510.0510.059.989.989.98-
Feb 19, 20259.849.889.849.889.88-
Feb 18, 20259.989.989.889.889.88-
Feb 17, 20259.929.929.849.849.84-
Feb 14, 20259.929.929.849.889.88-
Feb 13, 202510.0510.059.849.849.84-
Feb 12, 202510.2510.259.989.989.98-
Feb 11, 202510.2510.2510.2510.2510.25-
Feb 10, 202510.1010.3010.1010.3010.30-
Feb 7, 202510.1510.159.849.849.84-
Feb 6, 202510.1010.1010.0510.0510.05-
Feb 5, 20259.929.929.789.929.92-
Feb 4, 20259.889.889.709.849.84-
Feb 3, 20259.929.929.749.749.74-
Jan 31, 20259.989.989.749.749.74-
Jan 30, 20259.989.989.889.889.88-
Jan 29, 20259.989.989.889.989.98-
Jan 28, 202510.0010.009.889.889.88-
Jan 27, 202510.1010.109.849.889.88-
Jan 24, 20259.929.989.889.889.88-
Jan 23, 20259.989.989.889.889.88-
Jan 22, 202510.1010.109.989.989.98-
Jan 21, 202510.2510.259.989.989.98-
Jan 20, 202510.1010.109.9810.0010.00-
Jan 17, 202510.0510.0510.0010.0510.05-
Jan 16, 202510.0510.059.8810.0010.00-
Jan 15, 20259.989.989.989.989.98-
Jan 14, 20259.849.929.789.929.92-
Jan 13, 202510.0510.059.849.889.88-
Jan 10, 202510.0510.059.889.929.92-
Jan 9, 202510.3510.359.929.989.98-
Jan 8, 20259.789.889.789.789.78-
Jan 7, 20259.889.929.889.929.92-
Jan 6, 20259.889.889.849.889.88-
Jan 3, 20259.789.889.789.849.84-
Jan 2, 20259.649.889.509.889.88-
Dec 30, 20249.849.849.509.509.50-
Dec 27, 202410.4010.4010.0010.0510.05-
Dec 23, 202410.7510.7510.3510.3510.35-
Dec 20, 202410.6010.7510.6010.7510.75-
Dec 19, 202410.7510.7510.6010.6510.65-
Dec 18, 202410.8510.8510.6510.6510.65-
Dec 17, 202410.9010.9010.8510.8510.85-
Dec 16, 202411.1511.1510.9010.9010.90-
Dec 13, 202411.0011.0010.8510.8510.85-
Dec 12, 202411.1511.1510.8010.8010.80-
Dec 11, 202411.4011.4011.3011.3011.30-
Dec 10, 202411.4511.4511.3011.3511.35-
Dec 9, 202411.5011.5011.3511.4511.45-
Dec 6, 202411.3511.3511.1511.2011.20-
Dec 5, 202411.5011.5011.2011.2011.20-
Dec 4, 202411.6511.6511.4011.4011.40-
Dec 3, 202411.4011.5011.3011.5011.50-
Dec 2, 202410.8510.8510.4510.5510.55-
Nov 29, 202410.8510.8510.7010.7510.75-
Nov 28, 202410.9510.9510.8010.8010.80-
Nov 27, 202411.4011.4011.1511.1511.15-
Nov 26, 202411.8011.8011.5511.5511.55-
Nov 25, 202411.8511.9011.5011.5011.50-
Nov 22, 202412.1512.1511.8011.8511.85322
Nov 21, 202412.0512.0511.8011.9011.90-
Nov 20, 202412.3012.3011.9511.9511.95-
Nov 19, 202412.3512.3512.0512.1012.10-
Nov 18, 202412.3512.3512.1512.2012.20-
Nov 15, 202412.3512.3512.1012.2012.20-
Nov 14, 202412.4012.4012.1512.3012.30-
Nov 13, 202412.2512.2512.1012.1012.10-
Nov 12, 202412.8512.8512.3012.3012.30-
Nov 11, 202412.4512.7512.4512.7512.75-
Nov 8, 202412.3512.3512.2512.3012.30-
Nov 7, 202412.1012.3012.1012.3012.30-
Nov 6, 202411.9012.1511.9012.1512.15-
Nov 5, 202411.9011.9011.6011.8511.85-
Nov 4, 202411.9011.9511.8511.9511.95-
Nov 1, 202411.9011.9011.5011.5011.50-
Oct 31, 202412.1512.1511.7511.8011.801
Oct 30, 202412.1012.1011.8511.8511.85-
Oct 29, 202412.1012.1011.9011.9011.90-
Oct 28, 202412.1512.1512.1012.1512.15-
Oct 25, 202412.2512.2512.0012.2012.20-
Oct 24, 202412.3512.6012.1512.1512.15-
Oct 23, 202412.4012.6012.3512.3512.35-
Oct 22, 202412.4012.4512.3512.4512.45-
Oct 21, 202412.2512.4512.2512.4512.45-
Oct 18, 202412.0512.4511.9012.4512.45-
Oct 17, 202412.3512.3511.9512.2012.20-
Oct 16, 202412.1512.3012.0512.3012.30-
Oct 15, 202411.5011.8011.5011.7011.70-
Oct 14, 202411.2011.3011.2011.3011.30-
Oct 11, 202411.3511.3511.2011.2011.20-
Oct 10, 202410.8511.1010.7511.1011.10-
Oct 9, 202411.1011.1010.8510.9510.95-
Oct 8, 202410.9511.0010.8511.0011.00-
Oct 7, 202410.6510.6510.6510.6510.65-
Oct 4, 202410.8010.8010.4010.6510.65-
Oct 3, 202410.5510.5510.2010.2010.20-
Oct 2, 202410.8510.8510.5010.5010.50-
Oct 1, 202410.5511.6510.0510.6010.60322
Sep 30, 202410.7010.7010.4010.4010.40-
Sep 27, 202410.6510.6510.5010.5010.50-
Sep 26, 202410.7510.7510.6510.6510.65-
Sep 25, 202410.0510.5010.0510.5010.50-
Sep 24, 202410.0510.059.9210.0510.05-
Sep 23, 20249.929.989.889.989.98-
Sep 20, 202410.0010.009.889.929.92-
Sep 19, 202410.0510.059.849.849.84-
Sep 18, 20249.889.889.749.749.74-
Sep 17, 20249.609.649.489.649.64-
Sep 16, 20249.649.649.369.549.54-
Sep 13, 20249.449.609.329.609.60-
Sep 12, 20249.509.509.369.449.44-
Sep 11, 20249.449.449.309.349.34-
Sep 10, 20249.449.449.329.329.32-
Sep 9, 20249.389.389.229.289.28-
Sep 6, 20249.329.329.209.289.28-
Sep 5, 20249.449.449.149.309.30-
Sep 4, 20249.469.469.349.369.36-
Sep 3, 20249.349.389.329.389.38-
Sep 2, 20249.509.509.349.349.34-
Aug 30, 20249.409.409.109.369.36-
Aug 29, 20249.349.349.169.249.24-
Aug 28, 20249.429.429.249.249.24-
Aug 27, 20249.489.489.329.349.34-
Aug 26, 20249.509.509.389.409.40-
Aug 23, 20249.549.549.449.509.50-
Aug 22, 20249.609.609.509.509.50-
Aug 21, 20249.509.509.329.509.50-
Aug 20, 20249.509.509.349.449.44-
Aug 19, 20249.469.509.349.509.50-
Aug 16, 20249.429.429.349.389.38-
Aug 15, 20249.429.429.429.429.42-
Aug 14, 20249.329.349.329.349.34-
Aug 13, 20249.429.429.349.349.34-
Aug 12, 20249.509.509.349.349.34-
Aug 9, 20249.509.509.349.409.40-
Aug 8, 20249.509.509.329.369.36-
Aug 7, 20249.429.429.329.329.32-
Aug 6, 20249.649.649.229.389.38-
Aug 5, 20249.549.549.229.229.22-
Aug 2, 20249.549.549.469.469.46-
Aug 1, 20249.509.509.489.509.50-
Jul 31, 20249.549.549.509.509.50-
Jul 30, 20249.649.649.509.549.54-
Jul 29, 20249.649.649.449.449.44-
Jul 26, 20249.509.609.509.609.60-
Jul 25, 20249.649.649.509.509.50-
Jul 24, 20249.749.749.469.509.50-
Jul 23, 20249.469.549.469.549.54-
Jul 22, 20249.549.549.469.469.46-
Jul 19, 20249.709.709.649.649.64-
Jul 18, 20249.549.749.509.749.74-
Jul 17, 20249.709.709.469.549.54-
Jul 16, 20249.649.649.489.489.48-
Jul 15, 20249.649.649.469.549.54-
Jul 12, 20249.549.549.449.509.50-
Jul 11, 20249.549.549.469.469.46-
Jul 10, 20249.549.549.489.509.50-
Jul 9, 20249.509.549.509.549.54-
Jul 8, 20249.609.609.509.509.50-
Jul 5, 20249.649.649.509.549.54-
Jul 4, 20249.609.609.549.549.54-
Jul 3, 20249.509.649.509.609.60-
Jul 2, 20249.389.509.269.509.50-
Jul 1, 20249.469.468.909.109.10-
Jun 28, 20249.469.469.329.349.34-
Jun 27, 20249.469.469.329.429.42-
Jun 26, 20249.489.489.389.389.38-
Jun 25, 20249.509.509.369.389.38-
Jun 24, 20249.509.509.369.409.40-
Jun 21, 20249.349.369.249.369.36-
Jun 20, 20249.329.329.249.249.24-
Jun 19, 20249.229.249.209.249.24-
Jun 18, 20249.329.329.209.209.20-
Jun 17, 20249.249.249.249.249.24-
Jun 14, 20249.349.349.269.269.26-
Jun 13, 20249.269.289.269.289.28-
Jun 12, 20249.329.329.249.269.26-
Jun 11, 20249.389.389.269.269.26-
Jun 10, 20249.369.369.289.309.30-
Jun 7, 20249.369.369.249.289.28-
Jun 6, 20249.329.329.209.229.22-
Jun 5, 20249.409.409.309.329.32-
Jun 4, 20249.469.469.329.329.32-
Jun 3, 20249.409.409.329.369.36-
May 31, 20249.489.489.389.389.38-
May 30, 20249.489.489.329.389.38-
May 29, 20249.429.429.249.289.28-
May 28, 20249.389.389.329.329.32-
May 27, 20249.369.409.329.329.32-
May 24, 20249.469.469.109.209.20-
May 23, 20249.369.369.309.309.30-
May 22, 20249.409.409.329.369.36-
May 21, 20249.489.489.329.329.32-
May 20, 20249.489.489.329.329.32-
May 17, 20249.369.369.149.349.34-
May 16, 20249.489.489.229.229.22-
May 15, 20249.489.489.349.389.38-
May 14, 20249.489.489.329.329.32-
May 13, 20249.509.509.369.429.42-
May 10, 20249.509.509.329.429.42-
May 9, 20249.549.549.449.449.44-
May 8, 20249.289.429.229.429.42-
May 7, 20249.169.189.169.189.18-
May 6, 2024 0.1 Dividend
May 6, 20248.849.048.768.968.96-