Singapore markets closed

International Paper Company (INP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
40.18+3.04 (+8.19%)
As of 09:46AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202440.1840.1840.1840.1840.18550
27 Jun 202437.1437.1437.1437.1437.14-
26 Jun 202443.3243.5843.3243.5843.58550
25 Jun 202443.9343.9343.2743.2743.2750
24 Jun 202442.8542.8542.8542.8542.85-
21 Jun 202443.2443.3242.7543.1743.17270
20 Jun 202442.7343.2842.7343.2843.28-
19 Jun 202442.8742.8742.8742.8742.87-
18 Jun 202442.1742.5442.1742.5442.54-
17 Jun 202441.7341.7341.4541.4541.45-
14 Jun 202442.0542.4442.0542.4442.44-
13 Jun 202441.3341.8141.3341.8141.81-
12 Jun 202441.7841.7841.1341.1341.13-
11 Jun 202441.3541.7941.3541.7941.79-
10 Jun 202441.8541.8541.6541.6541.65-
07 Jun 202440.6741.5140.6741.5141.51500
06 Jun 202440.2840.5940.2840.5940.59-
05 Jun 202440.5640.5640.3240.3240.32-
04 Jun 202441.5641.5640.6041.0341.03220
03 Jun 202441.4741.4740.7840.7940.79300
31 May 202440.9840.9840.8340.8340.83-
30 May 202440.5740.8040.5740.8040.80-
29 May 202441.0341.0340.7540.7540.75-
28 May 202441.4241.6341.4241.4341.43100
27 May 202441.8041.8041.4541.4541.45600
24 May 202440.8741.8540.8741.8541.8550
23 May 202439.4240.8039.4240.8040.80950
23 May 20240.4625 Dividend
22 May 202438.4238.5137.9237.9237.46100
21 May 202437.5438.3037.5438.0137.5580
20 May 202437.2037.6037.2037.6037.14-
17 May 202437.1337.3937.1337.3936.93-
16 May 202436.3536.6336.3536.6336.18-
15 May 202436.6736.7836.4736.7836.3330
14 May 202436.4836.5836.4836.5836.13-
13 May 202435.6836.0835.6836.0835.64-
10 May 202436.6336.6335.7235.7235.28-
09 May 202436.3736.7836.3736.7836.33-
08 May 202436.0336.0335.9335.9335.49-
07 May 202434.1435.7034.1435.7035.26-
06 May 202433.6133.9133.3933.9133.50250
03 May 202433.4133.4133.2833.2832.87-
02 May 202432.7933.0132.7933.0132.61-
30 Apr 202432.8532.8532.8532.8532.45-
29 Apr 202431.4932.3831.4932.3831.99-
26 Apr 202431.1731.5431.1731.5431.16-
25 Apr 202431.8831.8831.6431.6431.25-
24 Apr 202432.0632.0632.0132.0131.62-
23 Apr 202432.3132.3131.9531.9531.56-
22 Apr 202433.1033.1032.5732.7232.3215
19 Apr 202432.8333.1432.8333.1432.74-
18 Apr 202432.7533.0232.7533.0232.62-
17 Apr 202433.6833.6833.2533.2532.84151
16 Apr 202434.4434.4434.4434.4434.02-
15 Apr 202434.7834.9534.7834.9534.52-
12 Apr 202435.1535.3135.1535.3134.88-
11 Apr 202435.4435.4435.2035.3734.94180
10 Apr 202434.9335.0534.9335.0534.62-
09 Apr 202435.0235.0235.0235.0234.59-
08 Apr 202435.4835.4834.9534.9534.52-
05 Apr 202436.1836.1835.8135.8135.37-
04 Apr 202435.9236.0335.9236.0335.59-
03 Apr 202435.6836.0035.6836.0035.56-
02 Apr 202436.1836.1835.8835.8835.44-
28 Mar 202436.2936.2936.2936.2935.85-
27 Mar 202435.4735.5635.4735.5635.13-
26 Mar 202437.5037.8337.1737.1736.72180
25 Mar 202436.2036.8636.2036.8636.41100
22 Mar 202436.7236.7236.7236.7236.27-
21 Mar 202435.7735.7735.7735.7735.33-
20 Mar 202432.0832.0832.0832.0831.69-
19 Mar 202432.0832.0832.0832.0831.69-
18 Mar 202433.2133.2133.2133.2132.80-
15 Mar 202433.1633.1833.1633.1832.78-
14 Mar 202433.1533.1533.0933.0932.69-
13 Mar 202433.0033.2333.0033.2332.82-
12 Mar 202433.4633.5433.4633.5433.13-
11 Mar 202432.9432.9432.8332.8332.43-
08 Mar 202432.6632.6832.6632.6832.28-
07 Mar 202432.5733.0932.5733.0932.69-
06 Mar 202432.8632.9732.8632.9732.57-
05 Mar 202432.8932.8932.8732.8732.47-
04 Mar 202432.1332.9332.1332.9332.53-
01 Mar 202432.6132.6132.4832.4832.08-
29 Feb 202431.7732.7931.7732.7932.39-
28 Feb 202431.4231.9531.4231.9531.56-
27 Feb 202430.9931.3430.9931.3430.96-
26 Feb 202431.5031.5031.5031.5031.1214
23 Feb 202431.7731.7731.7731.7731.38-
22 Feb 202431.9931.9931.9931.9931.60-
21 Feb 202432.6232.6232.6232.6232.22-
21 Feb 20240.4625 Dividend
20 Feb 202433.0233.0233.0233.0232.16-
19 Feb 202433.5633.5633.5633.5632.6930
16 Feb 202432.5532.6732.5532.6731.82-
15 Feb 202432.3532.3532.2732.2731.43600
14 Feb 202432.2032.3432.2032.3431.50-
13 Feb 202432.8232.8232.5532.5531.70-
12 Feb 202432.5132.9632.5132.9632.10-
09 Feb 202432.2132.2232.2132.2231.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...