Singapore markets open in 3 hours 53 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,287.95 -1,162.62 (-1.96%) CMC Crypto 200
1,214.06 -47.13 (-3.74%)
Intesa Sanpaolo S.p.A. (IES.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:50PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 3.5520 | 3.5820 | 3.5520 | 3.5800 | 3.5800 | 9,100 |
| 03 Jul 2024 | 3.5200 | 3.5870 | 3.5200 | 3.5870 | 3.5870 | 20 |
| 02 Jul 2024 | 3.5605 | 3.5605 | 3.5275 | 3.5500 | 3.5500 | 2,565 |
| 01 Jul 2024 | 3.5095 | 3.5650 | 3.5095 | 3.5650 | 3.5650 | 4,332 |
| 28 Jun 2024 | 3.4540 | 3.4990 | 3.4540 | 3.4910 | 3.4910 | 3,000 |
| 27 Jun 2024 | 3.5305 | 3.5305 | 3.5305 | 3.5305 | 3.5305 | - |
| 26 Jun 2024 | 3.5155 | 3.5385 | 3.5155 | 3.5385 | 3.5385 | 2,000 |
| 25 Jun 2024 | 3.5105 | 3.5155 | 3.5070 | 3.5070 | 3.5070 | 3,932 |
| 24 Jun 2024 | 3.4435 | 3.5400 | 3.4435 | 3.5400 | 3.5400 | 9,720 |
| 21 Jun 2024 | 3.4875 | 3.4875 | 3.4675 | 3.4675 | 3.4675 | 1,566 |
| 20 Jun 2024 | 3.4455 | 3.4735 | 3.4455 | 3.4735 | 3.4735 | 1,000 |
| 19 Jun 2024 | 3.4095 | 3.4705 | 3.4095 | 3.4705 | 3.4705 | 9,719 |
| 18 Jun 2024 | 3.3595 | 3.4255 | 3.3595 | 3.4255 | 3.4255 | 887 |
| 17 Jun 2024 | 3.3095 | 3.3955 | 3.3095 | 3.3630 | 3.3630 | 3,930 |
| 14 Jun 2024 | 3.3990 | 3.4295 | 3.2660 | 3.3020 | 3.3020 | 27,000 |
| 13 Jun 2024 | 3.5205 | 3.5205 | 3.3850 | 3.3850 | 3.3850 | 6,657 |
| 12 Jun 2024 | 3.4725 | 3.5145 | 3.4725 | 3.5145 | 3.5145 | 325 |
| 11 Jun 2024 | 3.5545 | 3.5545 | 3.4860 | 3.4875 | 3.4875 | 24,000 |
| 10 Jun 2024 | 3.5690 | 3.5690 | 3.5610 | 3.5610 | 3.5610 | 2,824 |
| 07 Jun 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| 06 Jun 2024 | 3.5400 | 3.5985 | 3.5265 | 3.5935 | 3.5935 | 10,811 |
| 05 Jun 2024 | 3.5610 | 3.5610 | 3.5460 | 3.5460 | 3.5460 | 1,450 |
| 04 Jun 2024 | 3.6230 | 3.6230 | 3.5485 | 3.5565 | 3.5565 | 2,370 |
| 03 Jun 2024 | 3.6275 | 3.6525 | 3.6275 | 3.6425 | 3.6425 | 12,230 |
| 31 May 2024 | 3.5960 | 3.6500 | 3.5960 | 3.6355 | 3.6355 | 2,670 |
| 30 May 2024 | 3.5020 | 3.5770 | 3.5020 | 3.5770 | 3.5770 | 1,000 |
| 29 May 2024 | 3.5655 | 3.6040 | 3.5275 | 3.5370 | 3.5370 | 6,525 |
| 28 May 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 27 May 2024 | 3.5295 | 3.5800 | 3.5295 | 3.5800 | 3.5800 | 450 |
| 24 May 2024 | 3.4835 | 3.5180 | 3.4835 | 3.5180 | 3.5180 | 7,550 |
| 23 May 2024 | 3.5320 | 3.5550 | 3.5120 | 3.5300 | 3.5300 | 18,525 |
| 22 May 2024 | 3.5450 | 3.5525 | 3.5440 | 3.5440 | 3.5440 | 10,723 |
| 21 May 2024 | 3.5375 | 3.5375 | 3.5300 | 3.5325 | 3.5325 | 3,650 |
| 20 May 2024 | 3.6000 | 3.6225 | 3.5890 | 3.5890 | 3.5890 | 2,100 |
| 20 May 2024 | 0.152 Dividend | |||||
| 17 May 2024 | 3.7090 | 3.7770 | 3.7090 | 3.7770 | 3.6250 | 4,970 |
| 16 May 2024 | 3.7185 | 3.7230 | 3.7160 | 3.7180 | 3.5684 | 2,479 |
| 15 May 2024 | 3.7220 | 3.7245 | 3.6945 | 3.7245 | 3.5746 | 13,425 |
| 14 May 2024 | 3.6150 | 3.7550 | 3.6150 | 3.7550 | 3.6039 | 37,400 |
| 13 May 2024 | 3.6385 | 3.6385 | 3.6305 | 3.6305 | 3.4844 | 2,500 |
| 10 May 2024 | 3.5690 | 3.6000 | 3.5690 | 3.5985 | 3.4537 | 8,000 |
| 09 May 2024 | 3.5745 | 3.5955 | 3.5500 | 3.5740 | 3.4302 | 6,495 |
| 08 May 2024 | 3.5765 | 3.6185 | 3.5715 | 3.6185 | 3.4729 | 41,845 |
| 07 May 2024 | 3.5615 | 3.6125 | 3.5615 | 3.6125 | 3.4671 | 4,163 |
| 06 May 2024 | 3.4595 | 3.5675 | 3.4595 | 3.5550 | 3.4119 | 370 |
| 03 May 2024 | 3.5740 | 3.5855 | 3.4470 | 3.4675 | 3.3280 | 25,725 |
| 02 May 2024 | 3.5490 | 3.5900 | 3.5490 | 3.5655 | 3.4220 | 3,926 |
| 30 Apr 2024 | 3.5295 | 3.5720 | 3.5295 | 3.5440 | 3.4014 | 36,350 |
| 29 Apr 2024 | 3.5380 | 3.5780 | 3.5350 | 3.5350 | 3.3927 | 7,405 |
| 26 Apr 2024 | 3.5320 | 3.5650 | 3.5320 | 3.5650 | 3.4215 | 1,000 |
| 25 Apr 2024 | 3.5080 | 3.5455 | 3.5080 | 3.5205 | 3.3788 | 2,100 |
| 24 Apr 2024 | 3.5510 | 3.5510 | 3.5280 | 3.5340 | 3.3918 | 6,376 |
| 23 Apr 2024 | 3.4375 | 3.5255 | 3.4375 | 3.5255 | 3.3836 | 17,623 |
| 22 Apr 2024 | 3.3830 | 3.4560 | 3.3830 | 3.4560 | 3.3169 | 17,715 |
| 19 Apr 2024 | 3.3000 | 3.3815 | 3.3000 | 3.3815 | 3.2454 | 14,347 |
| 18 Apr 2024 | 3.3205 | 3.3205 | 3.3130 | 3.3130 | 3.1797 | 3,600 |
| 17 Apr 2024 | 3.2295 | 3.3100 | 3.2295 | 3.3100 | 3.1768 | 15,350 |
| 16 Apr 2024 | 3.2745 | 3.2845 | 3.2480 | 3.2480 | 3.1173 | 1,899 |
| 15 Apr 2024 | 3.2820 | 3.3700 | 3.2820 | 3.3220 | 3.1883 | 18,681 |
| 12 Apr 2024 | 3.2835 | 3.3015 | 3.2835 | 3.3015 | 3.1686 | 79 |
| 11 Apr 2024 | 3.3445 | 3.3450 | 3.2485 | 3.2670 | 3.1355 | 8,260 |
| 10 Apr 2024 | 3.3110 | 3.3510 | 3.3110 | 3.3510 | 3.2161 | 13,000 |
| 09 Apr 2024 | 3.3270 | 3.3270 | 3.3105 | 3.3105 | 3.1773 | 5,505 |
| 08 Apr 2024 | 3.3205 | 3.3500 | 3.3205 | 3.3500 | 3.2152 | 3,350 |
| 05 Apr 2024 | 3.3435 | 3.3595 | 3.2685 | 3.3450 | 3.2104 | 53,225 |
| 04 Apr 2024 | 3.4205 | 3.4230 | 3.3855 | 3.3855 | 3.2493 | 4,070 |
| 03 Apr 2024 | 3.3265 | 3.4335 | 3.3265 | 3.4335 | 3.2953 | 28,800 |
| 02 Apr 2024 | 3.3990 | 3.3990 | 3.3650 | 3.3650 | 3.2296 | 20,743 |
| 28 Mar 2024 | 3.3390 | 3.3710 | 3.3390 | 3.3500 | 3.2152 | 8,400 |
| 27 Mar 2024 | 3.3235 | 3.3590 | 3.3235 | 3.3575 | 3.2224 | 14,000 |
| 26 Mar 2024 | 3.3035 | 3.3435 | 3.3035 | 3.3435 | 3.2089 | 44,000 |
| 25 Mar 2024 | 3.2915 | 3.3170 | 3.2915 | 3.3170 | 3.1835 | 268 |
| 22 Mar 2024 | 3.2665 | 3.3050 | 3.2665 | 3.3050 | 3.1720 | 10,000 |
| 21 Mar 2024 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | 3.1466 | - |
| 20 Mar 2024 | 3.2700 | 3.2700 | 3.2575 | 3.2575 | 3.1264 | 520 |
| 19 Mar 2024 | 3.2080 | 3.2750 | 3.2080 | 3.2750 | 3.1432 | 26,312 |
| 18 Mar 2024 | 3.2845 | 3.2845 | 3.2245 | 3.2350 | 3.1048 | 32,921 |
| 15 Mar 2024 | 3.1850 | 3.2705 | 3.1545 | 3.2705 | 3.1389 | 17,376 |
| 14 Mar 2024 | 3.1770 | 3.1770 | 3.1675 | 3.1675 | 3.0400 | 20,300 |
| 13 Mar 2024 | 3.1350 | 3.2010 | 3.1350 | 3.2010 | 3.0722 | 25,207 |
| 12 Mar 2024 | 3.0780 | 3.1370 | 3.0780 | 3.1370 | 3.0108 | 8,050 |
| 11 Mar 2024 | 3.0755 | 3.0795 | 3.0755 | 3.0795 | 2.9556 | 1,000 |
| 08 Mar 2024 | 3.1030 | 3.1030 | 3.0815 | 3.0930 | 2.9685 | 37,810 |
| 07 Mar 2024 | 3.0855 | 3.0970 | 3.0855 | 3.0905 | 2.9661 | 170 |
| 06 Mar 2024 | 3.0465 | 3.0975 | 3.0465 | 3.0975 | 2.9728 | 2,000 |
| 05 Mar 2024 | 3.0175 | 3.0630 | 3.0175 | 3.0530 | 2.9301 | 47,697 |
| 04 Mar 2024 | 2.9945 | 3.0210 | 2.9945 | 3.0175 | 2.8961 | 27,130 |
| 01 Mar 2024 | 2.9790 | 3.0065 | 2.9495 | 3.0065 | 2.8855 | 112,795 |
| 29 Feb 2024 | 2.9500 | 2.9550 | 2.9425 | 2.9545 | 2.8356 | 7,057 |
| 28 Feb 2024 | 2.9480 | 2.9495 | 2.9420 | 2.9495 | 2.8308 | 21,350 |
| 27 Feb 2024 | 2.9475 | 2.9670 | 2.9410 | 2.9545 | 2.8356 | 6,010 |
| 26 Feb 2024 | 2.9140 | 2.9500 | 2.9140 | 2.9470 | 2.8284 | 23,850 |
| 23 Feb 2024 | 2.9170 | 2.9250 | 2.9040 | 2.9200 | 2.8025 | 9,170 |
| 22 Feb 2024 | 2.8855 | 2.9065 | 2.8855 | 2.9015 | 2.7847 | 25,000 |
| 21 Feb 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.7209 | - |
| 20 Feb 2024 | 2.8265 | 2.8335 | 2.8265 | 2.8330 | 2.7190 | 2,816 |
| 19 Feb 2024 | 2.8250 | 2.8395 | 2.8250 | 2.8300 | 2.7161 | 4,390 |
| 16 Feb 2024 | 2.8365 | 2.8415 | 2.8340 | 2.8340 | 2.7199 | 344 |
| 15 Feb 2024 | 2.8175 | 2.8175 | 2.8050 | 2.8050 | 2.6921 | 3,655 |
| 14 Feb 2024 | 2.7795 | 2.8280 | 2.7795 | 2.8035 | 2.6907 | 2,820 |
| *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.