XETRA - Delayed Quote
EUR
Intesa Sanpaolo S.p.A. (IES.DE)
6.27
-0.01
(-0.11%)
At close: 5:35:52 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
6.35
6.38
6.21
6.27
6.27
81,717
Nov 4, 2026
6.13
6.34
6.13
6.28
6.28
64,974
Nov 3, 2026
5.88
6.04
5.88
5.98
5.98
48,492
Nov 2, 2026
5.94
5.98
5.91
5.96
5.96
34,528
Oct 30, 2026
5.91
5.93
5.86
5.89
5.89
15,353
Oct 29, 2026
5.97
5.99
5.91
5.97
5.97
11,996
Oct 28, 2026
6.01
6.02
5.96
5.99
5.99
26,564
Oct 27, 2026
5.95
6.03
5.90
6.02
6.02
18,009
Oct 26, 2026
5.92
5.99
5.90
5.95
5.95
32,855
Oct 23, 2026
5.86
5.86
5.75
5.86
5.86
40,787
Oct 22, 2026
5.97
5.97
5.83
5.84
5.84
27,384
Oct 21, 2026
5.99
6.07
5.98
6.07
6.07
8,179
Oct 20, 2026
6.00
6.03
5.88
5.99
5.99
16,401
Oct 19, 2026
6.07
6.07
5.97
6.01
6.01
64,276
Oct 16, 2026
6.14
6.18
6.13
6.15
6.15
7,337
Oct 15, 2026
6.11
6.20
6.08
6.10
6.10
30,660
Oct 14, 2026
6.18
6.20
6.12
6.15
6.15
11,961
Oct 13, 2026
6.24
6.25
6.17
6.19
6.19
9,254
Oct 12, 2026
6.20
6.21
6.17
6.19
6.19
22,069
Oct 9, 2026
6.14
6.14
6.07
6.12
6.12
31,251
Oct 8, 2026
6.07
6.14
6.06
6.06
6.06
64,664
Oct 7, 2026
6.47
6.48
6.21
6.25
6.25
57,627
Oct 6, 2026
6.49
6.55
6.48
6.50
6.50
22,927
Oct 5, 2026
6.37
6.42
6.31
6.42
6.42
36,215
Oct 2, 2026
6.39
6.43
6.27
6.32
6.32
36,475
Oct 1, 2026
6.58
6.61
6.38
6.38
6.38
41,626
Sep 30, 2026
6.80
6.80
6.64
6.64
6.64
13,335
Sep 29, 2026
6.79
6.84
6.75
6.75
6.75
13,343
Sep 28, 2026
6.74
6.80
6.74
6.76
6.76
10,205
Sep 25, 2026
6.80
6.81
6.73
6.78
6.78
6,034
Sep 24, 2026
6.70
6.76
6.69
6.72
6.72
12,882
Sep 23, 2026
6.79
6.80
6.70
6.72
6.72
7,936
Sep 22, 2026
6.75
6.81
6.73
6.73
6.73
8,991
Sep 21, 2026
6.75
6.80
6.75
6.78
6.78
9,742
Sep 18, 2026
6.78
6.79
6.66
6.66
6.66
15,177
Sep 17, 2026
6.78
6.82
6.76
6.82
6.82
23,976
Sep 16, 2026
6.75
6.76
6.71
6.74
6.74
29,920
Sep 15, 2026
6.64
6.76
6.57
6.70
6.70
11,673
Sep 14, 2026
6.79
6.82
6.66
6.72
6.72
14,036
Sep 11, 2026
6.73
6.85
6.73
6.83
6.83
8,399
Sep 10, 2026
6.70
6.72
6.62
6.67
6.67
-
Sep 9, 2026
6.64
6.66
6.53
6.66
6.66
8,875
Sep 8, 2026
6.74
6.74
6.65
6.69
6.69
9,579
Sep 7, 2026
6.75
6.76
6.71
6.74
6.74
4,167
Sep 4, 2026
6.69
6.74
6.68
6.74
6.74
7,797
Sep 3, 2026
6.67
6.74
6.66
6.74
6.74
19,260
Sep 2, 2026
6.69
6.69
6.64
6.66
6.66
18,255
Sep 1, 2026
6.76
6.77
6.65
6.67
6.67
16,199
Aug 31, 2026
6.78
6.84
6.78
6.79
6.79
42,902
Aug 28, 2026
6.84
6.84
6.77
6.77
6.77
16,292
Aug 27, 2026
6.85
6.85
6.73
6.75
6.75
14,949
Aug 26, 2026
6.88
6.90
6.84
6.87
6.87
42,152
Aug 25, 2026
6.87
6.90
6.82
6.84
6.84
25,458
Aug 24, 2026
6.76
6.83
6.76
6.82
6.82
11,671
Aug 21, 2026
6.84
6.86
6.75
6.77
6.77
15,325
Aug 20, 2026
6.82
6.85
6.82
6.82
6.82
7,760
Aug 19, 2026
6.90
6.90
6.78
6.78
6.78
36,694
Aug 18, 2026
6.89
6.92
6.87
6.89
6.89
18,168
Aug 17, 2026
6.93
6.95
6.89
6.89
6.89
61,571
Aug 14, 2026
6.88
6.92
6.86
6.92
6.92
11,669
Aug 13, 2026
6.91
6.92
6.88
6.88
6.88
33,956
Aug 12, 2026
6.87
6.87
6.84
6.86
6.86
10,422
Aug 11, 2026
6.87
6.87
6.82
6.84
6.84
12,633
Aug 10, 2026
6.81
6.85
6.80
6.85
6.85
16,756
Aug 7, 2026
6.83
6.86
6.80
6.82
6.82
15,679
Aug 6, 2026
6.82
6.86
6.79
6.79
6.79
27,534
Aug 5, 2026
6.82
6.82
6.75
6.77
6.77
37,797
Aug 4, 2026
6.73
6.81
6.72
6.79
6.79
31,544
Aug 3, 2026
6.61
6.69
6.59
6.69
6.69
116,421
Jul 31, 2026
6.54
6.61
6.53
6.55
6.55
30,360
Jul 30, 2026
6.47
6.51
6.41
6.51
6.51
9,734
Jul 29, 2026
6.52
6.54
6.42
6.45
6.45
52,798
Jul 28, 2026
6.54
6.56
6.47
6.49
6.49
19,013
Jul 27, 2026
6.49
6.52
6.46
6.51
6.51
54,470
Jul 24, 2026
6.36
6.44
6.36
6.44
6.44
24,708
Jul 23, 2026
6.40
6.41
6.28
6.28
6.28
26,570
Jul 22, 2026
6.38
6.45
6.38
6.44
6.44
78,793
Jul 21, 2026
6.38
6.38
6.33
6.36
6.36
21,962
Jul 20, 2026
6.31
6.38
6.28
6.34
6.34
5,639
Jul 17, 2026
6.30
6.37
6.23
6.28
6.28
18,672
Jul 16, 2026
6.36
6.39
6.34
6.39
6.39
43,269
Jul 15, 2026
6.32
6.36
6.25
6.35
6.35
21,659
Jul 14, 2026
6.28
6.34
6.25
6.34
6.34
107,627
Jul 13, 2026
6.26
6.35
6.26
6.32
6.32
26,983
Jul 10, 2026
6.22
6.28
6.22
6.25
6.25
30,579
Jul 9, 2026
6.16
6.19
6.15
6.19
6.19
30,545
Jul 8, 2026
6.15
6.16
6.03
6.08
6.08
61,503
Jul 7, 2026
6.24
6.28
6.23
6.23
6.23
95,682
Jul 6, 2026
6.20
6.25
6.19
6.24
6.24
19,843
Jul 3, 2026
6.13
6.17
6.12
6.17
6.17
1,082,610
Jul 2, 2026
6.02
6.14
6.02
6.12
6.12
15,236
Jul 1, 2026
5.93
6.00
5.93
6.00
6.00
26,391
Jun 30, 2026
5.91
5.99
5.90
5.99
5.99
12,073
Jun 29, 2026
5.94
5.98
5.89
5.91
5.91
69,574
Jun 26, 2026
5.98
5.98
5.91
5.96
5.96
44,351
Jun 25, 2026
6.09
6.11
6.01
6.07
6.07
39,749
Jun 24, 2026
6.12
6.13
6.08
6.09
6.09
7,312
Jun 23, 2026
6.20
6.22
6.11
6.14
6.14
35,126
Jun 22, 2026
6.16
6.22
6.12
6.22
6.22
95,900
Jun 19, 2026
6.16
6.20
6.14
6.18
6.18
25,584
Jun 18, 2026
6.11
6.17
6.07
6.15
6.15
332,840
Jun 17, 2026
6.08
6.11
6.00
6.11
6.11
43,423
Jun 16, 2026
5.94
6.05
5.94
6.05
6.05
45,428
Jun 15, 2026
5.97
5.97
5.88
5.89
5.89
46,398
Jun 12, 2026
5.76
5.84
5.75
5.84
5.84
40,579
Jun 11, 2026
5.65
5.66
5.58
5.60
5.60
67,134
Jun 10, 2026
5.70
5.70
5.53
5.59
5.59
21,089
Jun 9, 2026
5.65
5.77
5.64
5.65
5.65
39,042
Jun 8, 2026
5.48
5.59
5.42
5.59
5.59
125,813
Jun 5, 2026
5.70
5.72
5.65
5.67
5.67
20,246
Jun 4, 2026
5.67
5.72
5.64
5.69
5.69
66,036
Jun 3, 2026
5.72
5.73
5.65
5.65
5.65
35,727
Jun 2, 2026
5.75
5.79
5.72
5.75
5.75
30,477
Jun 1, 2026
5.79
5.79
5.68
5.70
5.70
23,521
May 29, 2026
5.80
5.83
5.78
5.80
5.80
49,552
May 28, 2026
5.73
5.78
5.71
5.76
5.76
13,831
May 27, 2026
5.76
5.82
5.75
5.80
5.80
57,521
May 26, 2026
5.74
5.75
5.71
5.71
5.71
28,813
May 25, 2026
5.70
5.75
5.69
5.74
5.74
24,305
May 22, 2026
5.62
5.66
5.59
5.62
5.62
31,917
May 21, 2026
5.66
5.68
5.56
5.60
5.60
34,707
May 20, 2026
5.53
5.70
5.50
5.70
5.70
21,105
May 19, 2026
5.60
5.63
5.54
5.54
5.54
85,951
May 18, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
5.50
5.59
5.48
5.51
5.51
134,518
May 15, 2026
5.74
5.74
5.65
5.74
5.55
38,176
May 14, 2026
5.76
5.82
5.74
5.82
5.63
24,339
May 13, 2026
5.81
5.81
5.68
5.71
5.52
24,840
May 12, 2026
5.76
5.79
5.74
5.78
5.59
32,784
May 11, 2026
5.79
5.89
5.77
5.85
5.66
132,261
May 8, 2026
5.89
5.95
5.78
5.82
5.62
72,463
May 7, 2026
6.00
6.01
5.93
5.93
5.74
51,501
May 6, 2026
5.89
6.01
5.88
5.95
5.76
54,632
May 5, 2026
5.65
5.80
5.64
5.76
5.57
58,639
May 4, 2026
5.77
5.78
5.63
5.63
5.45
28,900
Apr 30, 2026
5.64
5.78
5.63
5.78
5.58
41,260
Apr 29, 2026
5.77
5.77
5.70
5.72
5.53
16,319
Apr 28, 2026
5.73
5.78
5.71
5.78
5.59
9,821
Apr 27, 2026
5.67
5.71
5.66
5.68
5.49
17,326
Apr 24, 2026
5.62
5.66
5.57
5.65
5.47
51,865
Apr 23, 2026
5.67
5.71
5.63
5.68
5.49
20,893
Apr 22, 2026
5.79
5.80
5.72
5.73
5.54
34,778
Apr 21, 2026
5.82
5.85
5.78
5.78
5.59
32,410
Apr 20, 2026
5.84
5.84
5.78
5.80
5.61
57,799
Apr 17, 2026
5.75
5.93
5.75
5.92
5.72
54,948
Apr 16, 2026
5.80
5.84
5.74
5.75
5.56
42,501
Apr 15, 2026
5.77
5.80
5.75
5.80
5.60
34,884
Apr 14, 2026
5.71
5.80
5.70
5.76
5.57
36,457
Apr 13, 2026
5.57
5.67
5.57
5.66
5.47
60,291
Apr 10, 2026
5.63
5.70
5.61
5.66
5.47
18,927
Apr 9, 2026
5.61
5.62
5.56
5.62
5.43
21,954
Apr 8, 2026
5.68
5.75
5.60
5.64
5.45
45,399
Apr 7, 2026
5.38
5.46
5.33
5.36
5.19
51,591
Apr 2, 2026
5.26
5.32
5.21
5.32
5.15
20,546
Apr 1, 2026
5.35
5.40
5.32
5.38
5.21
118,329
Mar 31, 2026
5.15
5.19
5.12
5.16
4.99
21,433
Mar 30, 2026
5.06
5.12
5.06
5.11
4.94
48,814
Mar 27, 2026
5.11
5.14
5.06
5.10
4.93
20,884
Mar 26, 2026
5.13
5.13
5.05
5.07
4.90
22,480
Mar 25, 2026
5.19
5.21
5.15
5.16
4.99
133,669
Mar 24, 2026
5.11
5.12
5.00
5.07
4.91
64,385
Mar 23, 2026
4.87
5.17
4.83
5.12
4.95
108,110
Mar 20, 2026
5.14
5.19
4.97
4.97
4.81
76,171
Mar 19, 2026
5.12
5.12
4.98
5.08
4.91
93,263
Mar 18, 2026
5.23
5.28
5.17
5.20
5.03
43,324
Mar 17, 2026
5.11
5.22
5.09
5.17
5.00
16,921
Mar 16, 2026
5.13
5.17
5.07
5.11
4.94
60,509
Mar 13, 2026
5.12
5.22
5.09
5.14
4.97
75,236
Mar 12, 2026
5.28
5.28
5.13
5.21
5.04
71,168
Mar 11, 2026
5.30
5.37
5.28
5.32
5.14
440,295
Mar 10, 2026
5.38
5.41
5.29
5.37
5.19
45,579
Mar 9, 2026
5.01
5.21
4.97
5.21
5.03
145,578
Mar 6, 2026
5.32
5.35
5.12
5.20
5.03
271,588
Mar 5, 2026
5.34
5.46
5.30
5.32
5.15
452,343
Mar 4, 2026
5.32
5.46
5.24
5.43
5.25
382,723
Mar 3, 2026
5.49
5.49
5.26
5.32
5.14
159,907
Mar 2, 2026
5.60
5.67
5.56
5.61
5.42
121,962
Feb 27, 2026
5.88
5.91
5.80
5.82
5.63
20,926
Feb 26, 2026
5.84
5.88
5.81
5.88
5.68
52,108
Feb 25, 2026
5.82
5.83
5.78
5.82
5.62
12,930
Feb 24, 2026
5.78
5.79
5.70
5.76
5.57
46,398
Feb 23, 2026
5.87
5.92
5.83
5.87
5.67
47,516
Feb 20, 2026
5.76
5.87
5.74
5.87
5.68
18,198
Feb 19, 2026
5.80
5.83
5.71
5.74
5.55
23,309
Feb 18, 2026
5.76
5.83
5.76
5.83
5.64
47,838
Feb 17, 2026
5.62
5.73
5.62
5.72
5.53
42,134
Feb 16, 2026
5.73
5.76
5.66
5.66
5.47
60,711
Feb 13, 2026
5.85
5.88
5.65
5.69
5.50
61,066
Feb 12, 2026
5.92
5.98
5.83
5.86
5.66
38,960
Feb 11, 2026
6.03
6.03
5.88
5.88
5.69
88,288
Feb 10, 2026
6.03
6.05
6.00
6.04
5.84
24,366
Feb 9, 2026
6.01
6.05
5.96
6.05
5.85
33,474
Feb 6, 2026
5.91
5.98
5.88
5.96
5.77
36,856
Feb 5, 2026
6.14
6.15
5.87
5.90
5.71
201,551
Feb 4, 2026
6.12
6.16
6.09
6.13
5.93
96,344
Feb 3, 2026
6.05
6.11
6.03
6.07
5.87
69,256
Feb 2, 2026
5.90
6.03
5.83
5.99
5.79
45,004
Jan 30, 2026
5.91
5.96
5.90
5.96
5.76
37,464
Jan 29, 2026
5.91
5.91
5.84
5.84
5.65
42,292
Jan 28, 2026
5.95
5.95
5.85
5.88
5.68
16,003
Jan 27, 2026
5.90
5.96
5.88
5.95
5.75
18,256
Jan 26, 2026
5.78
5.87
5.78
5.87
5.67
8,911
Jan 23, 2026
5.80
5.83
5.76
5.78
5.59
46,627
Jan 22, 2026
5.83
5.85
5.77
5.84
5.65
397,766
Jan 21, 2026
5.76
5.79
5.68
5.78
5.59
26,323
Jan 20, 2026
5.84
5.84
5.75
5.75
5.56
49,904
Jan 19, 2026
5.84
5.91
5.82
5.90
5.70
31,768
Jan 16, 2026
5.99
6.00
5.93
5.94
5.74
-
Jan 15, 2026
5.98
6.03
5.97
6.00
5.80
39,038
Jan 14, 2026
6.00
6.01
5.97
5.97
5.77
13,511
Jan 13, 2026
5.99
6.01
5.98
5.99
5.79
18,919
Jan 12, 2026
5.91
6.00
5.90
6.00
5.80
42,275
Jan 9, 2026
5.93
5.95
5.92
5.94
5.74
131,067
Jan 8, 2026
5.89
5.95
5.89
5.95
5.75
18,504
Jan 7, 2026
5.98
6.01
5.91
5.91
5.72
27,436
Jan 6, 2026
6.07
6.09
5.98
5.98
5.78
25,402
Jan 5, 2026
6.00
6.05
5.98
6.05
5.85
62,724
Jan 2, 2026
5.92
5.96
5.89
5.95
5.76
76,614
Dec 30, 2025
5.86
5.95
5.86
5.94
5.74
32,210
Dec 29, 2025
5.89
5.89
5.84
5.84
5.64
18,358
Dec 23, 2025
5.88
5.88
5.85
5.87
5.68
17,253
Dec 22, 2025
5.92
5.94
5.88
5.89
5.69
43,810
Dec 19, 2025
5.89
5.91
5.89
5.91
5.71
8,054
Dec 18, 2025
5.82
5.89
5.82
5.88
5.69
20,943
Dec 17, 2025
5.82
5.85
5.82
5.83
5.64
18,060
Dec 16, 2025
5.79
5.84
5.78
5.79
5.60
23,402
Dec 15, 2025
5.72
5.80
5.72
5.79
5.60
31,872
Dec 12, 2025
5.77
5.79
5.66
5.66
5.48
26,528
Dec 11, 2025
5.63
5.75
5.63
5.73
5.54
25,178
Dec 10, 2025
5.64
5.65
5.62
5.64
5.46
12,200
Dec 9, 2025
5.67
5.68
5.63
5.67
5.49
25,478
Dec 8, 2025
5.61
5.62
5.59
5.60
5.41
61,402
Dec 5, 2025
5.64
5.66
5.61
5.61
5.43
24,856
Dec 4, 2025
5.58
5.61
5.55
5.61
5.42
6,786
Dec 3, 2025
5.61
5.64
5.57
5.59
5.40
7,254
Dec 2, 2025
5.60
5.62
5.57
5.59
5.41
20,441
Dec 1, 2025
5.57
5.59
5.53
5.57
5.39
16,869
Nov 28, 2025
5.57
5.60
5.55
5.58
5.40
25,041
Nov 27, 2025
5.57
5.60
5.56
5.60
5.41
15,673
Nov 26, 2025
5.53
5.59
5.50
5.58
5.40
19,119
Nov 25, 2025
5.45
5.51
5.39
5.49
5.31
23,862
Nov 24, 2025
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
5.49
5.53
5.41
5.48
5.30
64,755
Nov 21, 2025
5.56
5.63
5.56
5.60
5.23
43,055
Nov 20, 2025
5.68
5.70
5.62
5.65
5.28
30,827
Nov 19, 2025
5.55
5.63
5.49
5.59
5.22
58,908
Nov 18, 2025
5.63
5.65
5.54
5.56
5.20
51,715
Nov 17, 2025
5.82
5.82
5.71
5.73
5.36
17,559
Nov 14, 2025
5.88
5.91
5.78
5.80
5.42
25,654
Nov 13, 2025
5.99
6.01
5.97
5.99
5.59
50,951
Nov 12, 2025
5.91
5.99
5.91
5.95
5.56
80,249
Nov 11, 2025
5.78
5.85
5.78
5.85
5.46
75,244
Nov 10, 2025
5.67
5.78
5.66
5.77
5.40
29,874
Nov 7, 2025
5.60
5.62
5.56
5.58
5.21
69,584
Nov 6, 2025
5.61
5.64
5.57
5.58
5.21
124,199
Nov 5, 2025
5.54
5.61
5.54
5.61
5.25
23,362
