Singapore markets open in 3 hours 55 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,837.72 +1,557.92 (+2.72%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
International Consolidated Airlines Group S.A. (IAG.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.0440 | 2.0710 | 2.0440 | 2.0710 | 2.0710 | - |
| 30 Apr 2024 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | - |
| 29 Apr 2024 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | - |
| 26 Apr 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
| 25 Apr 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
| 24 Apr 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
| 23 Apr 2024 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | - |
| 22 Apr 2024 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | - |
| 19 Apr 2024 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | - |
| 18 Apr 2024 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | - |
| 17 Apr 2024 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | - |
| 16 Apr 2024 | 1.8595 | 1.8595 | 1.8595 | 1.8595 | 1.8595 | - |
| 15 Apr 2024 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | 1.8985 | - |
| 12 Apr 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
| 11 Apr 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
| 10 Apr 2024 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
| 09 Apr 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
| 08 Apr 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
| 05 Apr 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
| 04 Apr 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
| 03 Apr 2024 | 2.0330 | 2.0330 | 2.0260 | 2.0260 | 2.0260 | 750 |
| 02 Apr 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| 28 Mar 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 14,700 |
| 27 Mar 2024 | 1.9605 | 1.9605 | 1.9605 | 1.9605 | 1.9605 | - |
| 26 Mar 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 25 Mar 2024 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| 22 Mar 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 21 Mar 2024 | 1.8685 | 1.8685 | 1.8685 | 1.8685 | 1.8685 | - |
| 20 Mar 2024 | 1.8685 | 1.8685 | 1.8685 | 1.8685 | 1.8685 | - |
| 19 Mar 2024 | 1.8375 | 1.8375 | 1.8375 | 1.8375 | 1.8375 | - |
| 18 Mar 2024 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | - |
| 15 Mar 2024 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | - |
| 14 Mar 2024 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | - |
| 13 Mar 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 12 Mar 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 11 Mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1,140 |
| 08 Mar 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 07 Mar 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 06 Mar 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| 05 Mar 2024 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
| 04 Mar 2024 | 1.7105 | 1.7105 | 1.7105 | 1.7105 | 1.7105 | - |
| 01 Mar 2024 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | - |
| 29 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 28 Feb 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
| 27 Feb 2024 | 1.8035 | 1.8035 | 1.8035 | 1.8035 | 1.8035 | - |
| 26 Feb 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 23 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 Feb 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 21 Feb 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 20 Feb 2024 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | - |
| 19 Feb 2024 | 1.7085 | 1.7085 | 1.7085 | 1.7085 | 1.7085 | - |
| 16 Feb 2024 | 1.7235 | 1.7235 | 1.7235 | 1.7235 | 1.7235 | - |
| 15 Feb 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| 14 Feb 2024 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | 1.6870 | - |
| 13 Feb 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 12 Feb 2024 | 1.6925 | 1.6925 | 1.6925 | 1.6925 | 1.6925 | - |
| 09 Feb 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| 08 Feb 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
| 07 Feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 06 Feb 2024 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | - |
| 05 Feb 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| 02 Feb 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| 01 Feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 31 Jan 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 30 Jan 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 29 Jan 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 26 Jan 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 25 Jan 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 24 Jan 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 23 Jan 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 22 Jan 2024 | 1.7045 | 1.7045 | 1.7045 | 1.7045 | 1.7045 | - |
| 19 Jan 2024 | 1.7055 | 1.7055 | 1.7055 | 1.7055 | 1.7055 | - |
| 18 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 17 Jan 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
| 16 Jan 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 15 Jan 2024 | 1.7315 | 1.7315 | 1.7315 | 1.7315 | 1.7315 | - |
| 12 Jan 2024 | 1.7315 | 1.7315 | 1.7315 | 1.7315 | 1.7315 | - |
| 11 Jan 2024 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | 1.7635 | - |
| 10 Jan 2024 | 1.7695 | 1.7695 | 1.7695 | 1.7695 | 1.7695 | - |
| 09 Jan 2024 | 1.7785 | 1.7785 | 1.7785 | 1.7785 | 1.7785 | - |
| 08 Jan 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 05 Jan 2024 | 1.7585 | 1.7585 | 1.7585 | 1.7585 | 1.7585 | - |
| 04 Jan 2024 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | - |
| 03 Jan 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 02 Jan 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | - |
| 29 Dec 2023 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 28 Dec 2023 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | - |
| 27 Dec 2023 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
| 22 Dec 2023 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | - |
| 21 Dec 2023 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | 1.8330 | - |
| 20 Dec 2023 | 1.8525 | 1.8525 | 1.8525 | 1.8525 | 1.8525 | - |
| 19 Dec 2023 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | 1.8145 | - |
| 18 Dec 2023 | 1.8345 | 1.8345 | 1.8030 | 1.8250 | 1.8250 | 9,026 |
| 15 Dec 2023 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | - |
| 14 Dec 2023 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 13 Dec 2023 | 1.8455 | 1.8455 | 1.8455 | 1.8455 | 1.8455 | - |
| 12 Dec 2023 | 1.8150 | 1.8370 | 1.7900 | 1.8370 | 1.8370 | 4,602 |
| 11 Dec 2023 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | - |
| 08 Dec 2023 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 07 Dec 2023 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.