Intesa Sanpaolo

ISP
🏛️ germany →
5.52
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.10 2.10 2.09 2.09 0.0M
2022-12-29 2.07 2.12 2.07 2.11 0.0M
2022-12-28 2.08 2.09 2.08 2.08 0.0M
2022-12-27 2.09 2.11 2.07 2.07 0.0M
2022-12-23 2.09 2.10 2.08 2.08 0.1M
2022-12-22 2.11 2.11 2.06 2.07 0.1M
2022-12-21 2.10 2.11 2.07 2.11 0.0M
2022-12-20 2.01 2.09 2.01 2.09 0.1M
2022-12-19 2.06 2.06 2.02 2.04 0.1M
2022-12-16 1.99 2.07 1.99 2.06 0.1M
2022-12-15 2.08 2.08 2.00 2.00 0.1M
2022-12-14 2.10 2.10 2.08 2.09 0.1M
2022-12-13 2.07 2.11 2.07 2.10 0.1M
2022-12-12 2.06 2.08 2.06 2.08 0.0M
2022-12-09 2.06 2.08 2.05 2.08 0.0M
2022-12-08 2.07 2.07 2.05 2.07 0.1M
2022-12-07 2.07 2.08 2.05 2.07 0.0M
2022-12-06 2.08 2.08 2.06 2.07 0.1M
2022-12-05 2.10 2.10 2.07 2.07 0.0M
2022-12-02 2.07 2.11 2.07 2.11 0.1M
2022-12-01 2.13 2.13 2.08 2.08 0.1M
2022-11-30 2.15 2.15 2.12 2.12 0.0M
2022-11-29 2.13 2.15 2.09 2.14 0.1M
2022-11-28 2.15 2.15 2.07 2.10 0.2M
2022-11-25 2.16 2.17 2.15 2.15 0.0M
2022-11-24 2.15 2.17 2.15 2.16 0.1M
2022-11-23 2.15 2.16 2.13 2.15 0.0M
2022-11-22 2.15 2.17 2.14 2.17 0.1M
2022-11-21 2.13 2.18 2.13 2.15 0.1M
2022-11-18 2.19 2.22 2.18 2.20 0.2M
2022-11-17 2.19 2.19 2.16 2.18 0.1M
2022-11-16 2.16 2.20 2.16 2.19 0.1M
2022-11-15 2.18 2.21 2.15 2.17 0.1M
2022-11-14 2.16 2.20 2.11 2.18 0.2M
2022-11-11 2.16 2.18 2.16 2.17 0.1M
2022-11-10 2.14 2.20 2.14 2.18 0.1M
2022-11-09 2.13 2.16 2.13 2.14 0.1M
2022-11-08 2.13 2.15 2.13 2.14 0.1M
2022-11-07 2.05 2.13 2.01 2.13 0.2M
2022-11-04 1.98 2.07 1.97 2.06 0.2M
2022-11-03 1.92 1.98 1.92 1.98 0.0M
2022-11-02 1.96 1.96 1.92 1.92 0.0M
2022-11-01 1.94 1.96 1.93 1.94 0.1M
2022-10-31 1.92 1.94 1.91 1.93 0.1M
2022-10-28 1.88 1.92 1.87 1.92 0.1M
2022-10-27 1.87 1.91 1.85 1.89 0.0M
2022-10-26 1.87 1.87 1.86 1.87 0.0M
2022-10-25 1.86 1.87 1.83 1.85 0.1M
2022-10-24 1.84 1.86 1.83 1.86 0.0M
2022-10-21 1.81 1.86 1.80 1.86 0.1M
2022-10-20 1.80 1.83 1.78 1.81 0.0M
2022-10-19 1.82 1.82 1.79 1.79 0.1M
2022-10-18 1.75 1.82 1.75 1.81 0.1M
2022-10-17 1.70 1.74 1.70 1.73 0.0M
2022-10-14 1.73 1.74 1.70 1.70 0.0M
2022-10-13 1.69 1.72 1.66 1.72 0.3M
2022-10-12 1.67 1.70 1.67 1.69 0.1M
2022-10-11 1.70 1.71 1.66 1.71 0.1M
2022-10-10 1.71 1.72 1.70 1.72 0.0M
2022-10-07 1.72 1.73 1.71 1.71 0.1M
2022-10-06 1.77 1.78 1.71 1.72 0.1M
2022-10-05 1.77 1.78 1.73 1.76 0.0M
2022-10-04 1.77 1.79 1.76 1.77 0.1M
2022-10-03 1.67 1.73 1.66 1.73 0.0M
2022-09-30 1.66 1.70 1.66 1.68 0.1M
2022-09-29 1.71 1.71 1.64 1.66 0.1M
2022-09-28 1.70 1.72 1.69 1.71 0.1M
2022-09-27 1.78 1.79 1.70 1.73 0.1M
2022-09-26 1.72 1.81 1.72 1.76 0.1M
2022-09-23 1.84 1.84 1.76 1.78 0.1M
2022-09-22 1.81 1.89 1.80 1.87 0.1M
2022-09-21 1.85 1.85 1.82 1.85 0.0M
2022-09-20 1.92 1.93 1.84 1.84 0.1M
2022-09-19 1.91 1.92 1.88 1.91 0.1M
2022-09-16 1.91 1.92 1.87 1.92 0.0M
2022-09-15 1.90 1.94 1.90 1.92 0.1M
2022-09-14 1.84 1.91 1.84 1.89 0.1M
2022-09-13 1.90 1.92 1.86 1.87 0.1M
2022-09-12 1.85 1.90 1.85 1.90 0.2M
2022-09-09 1.75 1.84 1.75 1.84 0.1M
2022-09-08 1.71 1.75 1.70 1.74 0.1M
2022-09-07 1.69 1.71 1.69 1.71 0.0M
2022-09-06 1.70 1.71 1.69 1.71 0.0M
2022-09-05 1.71 1.71 1.67 1.70 0.1M
2022-09-02 1.71 1.75 1.70 1.70 0.0M
2022-09-01 1.71 1.71 1.69 1.69 0.1M
2022-08-31 1.75 1.75 1.71 1.71 0.0M
2022-08-30 1.70 1.76 1.70 1.72 0.0M
2022-08-29 1.69 1.71 1.67 1.71 0.1M
2022-08-26 1.74 1.75 1.66 1.66 0.1M
2022-08-25 1.75 1.77 1.73 1.75 0.0M
2022-08-24 1.73 1.75 1.73 1.75 0.0M
2022-08-23 1.73 1.76 1.73 1.74 0.0M
2022-08-22 1.77 1.77 1.71 1.72 0.1M
2022-08-19 1.83 1.83 1.77 1.77 0.1M
2022-08-18 1.83 1.84 1.83 1.84 0.0M
2022-08-17 1.87 1.87 1.82 1.84 0.1M
2022-08-16 1.86 1.87 1.83 1.86 0.1M
2022-08-15 1.86 1.87 1.83 1.86 0.1M
2022-08-12 1.84 1.87 1.84 1.86 0.1M
2022-08-11 1.85 1.85 1.83 1.85 0.1M
2022-08-10 1.81 1.84 1.81 1.84 0.0M
2022-08-09 1.83 1.83 1.81 1.81 0.0M
2022-08-08 1.82 1.83 1.80 1.82 0.1M
2022-08-05 1.79 1.83 1.78 1.83 0.1M
2022-08-04 1.79 1.79 1.76 1.78 0.1M
2022-08-03 1.75 1.79 1.75 1.79 0.0M
2022-08-02 1.75 1.76 1.73 1.76 0.0M
2022-08-01 1.73 1.77 1.72 1.76 0.1M
2022-07-29 1.71 1.76 1.71 1.74 0.1M
2022-07-28 1.70 1.73 1.70 1.72 0.0M
2022-07-27 1.67 1.70 1.65 1.70 0.2M
2022-07-26 1.68 1.68 1.64 1.64 0.1M
2022-07-25 1.66 1.70 1.66 1.68 0.1M
2022-07-22 1.65 1.69 1.65 1.66 0.2M
2022-07-21 1.70 1.72 1.59 1.66 0.3M
2022-07-20 1.77 1.79 1.66 1.69 0.2M
2022-07-19 1.66 1.78 1.66 1.77 0.1M
2022-07-18 1.65 1.70 1.65 1.67 0.1M
2022-07-15 1.62 1.66 1.62 1.65 0.1M
2022-07-14 1.69 1.71 1.57 1.59 0.3M
2022-07-13 1.69 1.70 1.68 1.69 0.1M
2022-07-12 1.72 1.72 1.67 1.71 0.1M
2022-07-11 1.73 1.77 1.73 1.74 0.0M
2022-07-08 1.75 1.77 1.73 1.75 0.1M
2022-07-07 1.70 1.75 1.69 1.75 0.0M
2022-07-06 1.70 1.71 1.66 1.70 0.1M
2022-07-05 1.74 1.74 1.67 1.70 0.1M
2022-07-04 1.78 1.78 1.71 1.73 0.1M
2022-07-01 1.75 1.79 1.74 1.79 0.2M
2022-06-30 1.87 1.87 1.76 1.80 0.1M
2022-06-29 1.90 1.90 1.87 1.87 0.2M
2022-06-28 1.92 1.93 1.89 1.89 0.0M
2022-06-27 1.86 1.95 1.86 1.88 0.0M
2022-06-24 1.85 1.92 1.84 1.92 0.0M
2022-06-23 1.87 1.87 1.83 1.83 0.1M
2022-06-22 1.86 1.91 1.85 1.89 0.1M
2022-06-21 1.88 1.93 1.87 1.87 0.1M
2022-06-20 1.79 1.89 1.78 1.87 0.1M
2022-06-17 1.82 1.89 1.79 1.81 0.1M
2022-06-16 1.85 1.85 1.77 1.81 0.1M
2022-06-15 1.81 1.90 1.80 1.85 0.2M
2022-06-14 1.79 1.81 1.75 1.77 0.1M
2022-06-13 1.82 1.82 1.73 1.77 0.3M
2022-06-10 1.95 1.95 1.81 1.85 0.3M
2022-06-09 1.99 2.01 1.96 1.96 0.1M
2022-06-08 2.04 2.04 1.98 1.98 0.1M
2022-06-07 2.03 2.04 1.99 2.02 0.1M
2022-06-06 1.99 2.04 1.99 2.04 0.0M
2022-06-03 2.01 2.01 1.96 1.98 0.3M
2022-06-02 2.00 2.02 1.99 2.01 0.1M
2022-06-01 2.02 2.05 1.99 2.02 0.1M
2022-05-31 2.05 2.05 2.02 2.04 0.1M
2022-05-30 2.07 2.10 2.05 2.05 0.1M
2022-05-27 2.06 2.06 2.03 2.05 0.2M
2022-05-26 2.03 2.06 2.02 2.06 0.2M
2022-05-25 1.99 2.04 1.98 2.04 0.1M
2022-05-24 1.96 2.00 1.96 1.98 0.1M
2022-05-23 1.97 1.98 1.93 1.98 0.2M
2022-05-20 2.01 2.02 1.97 2.01 0.1M
2022-05-19 1.98 2.01 1.95 1.98 0.0M
2022-05-18 2.01 2.01 1.97 1.97 0.1M
2022-05-17 1.97 2.02 1.97 2.02 0.1M
2022-05-16 1.97 1.98 1.94 1.98 0.1M
2022-05-13 1.99 2.00 1.96 1.97 0.1M
2022-05-12 1.90 1.98 1.90 1.94 0.2M
2022-05-11 1.89 1.95 1.87 1.91 0.1M
2022-05-10 1.85 1.90 1.85 1.90 0.1M
2022-05-09 1.87 1.88 1.81 1.83 0.1M
2022-05-06 1.93 1.94 1.85 1.88 0.1M
2022-05-05 1.98 1.98 1.92 1.94 0.1M
2022-05-04 1.97 1.98 1.92 1.96 0.1M
2022-05-03 1.93 1.97 1.93 1.97 0.1M
2022-05-02 1.93 1.94 1.90 1.94 0.0M
2022-04-29 1.95 1.96 1.92 1.94 0.1M
2022-04-28 1.94 1.96 1.91 1.95 0.1M
2022-04-27 1.93 1.94 1.88 1.92 0.1M
2022-04-26 1.98 1.98 1.91 1.92 0.1M
2022-04-25 1.98 1.98 1.94 1.95 0.1M
2022-04-22 2.00 2.01 1.97 2.01 0.3M
2022-04-21 2.02 2.04 2.01 2.01 0.0M
2022-04-20 1.99 2.04 1.99 2.02 0.1M
2022-04-19 1.98 1.98 1.95 1.98 0.2M
2022-04-14 1.98 1.98 1.96 1.97 0.1M
2022-04-13 1.95 1.97 1.93 1.96 0.1M
2022-04-12 1.96 1.96 1.92 1.92 0.2M
2022-04-11 2.00 2.00 1.96 1.96 0.2M
2022-04-08 1.99 2.01 1.97 2.00 0.1M
2022-04-07 1.99 2.01 1.96 1.99 0.2M
2022-04-06 2.06 2.06 1.96 1.99 0.4M
2022-04-05 2.09 2.09 2.04 2.04 0.2M
2022-04-04 2.15 2.15 2.07 2.11 0.2M
2022-04-01 2.08 2.12 2.08 2.11 0.0M
2022-03-31 2.14 2.15 2.07 2.07 0.1M
2022-03-30 2.13 2.16 2.12 2.14 0.0M
2022-03-29 2.08 2.19 2.08 2.16 0.4M
2022-03-28 2.07 2.11 2.04 2.07 0.5M
2022-03-25 2.05 2.07 2.01 2.07 0.2M
2022-03-24 2.05 2.05 2.03 2.03 0.1M
2022-03-23 2.11 2.13 2.04 2.04 0.1M
2022-03-22 2.08 2.13 2.08 2.13 0.1M
2022-03-21 2.07 2.11 2.05 2.07 0.1M
2022-03-18 2.08 2.12 2.03 2.12 0.3M
2022-03-17 2.17 2.17 2.03 2.08 0.3M
2022-03-16 2.06 2.17 2.03 2.16 0.6M
2022-03-15 2.00 2.03 1.94 2.02 0.2M
2022-03-14 2.02 2.08 1.95 2.02 0.2M
2022-03-11 1.93 1.99 1.86 1.92 0.7M
2022-03-10 2.07 2.09 1.91 1.93 0.3M
2022-03-09 1.96 2.13 1.93 2.09 0.5M
2022-03-08 1.84 1.98 1.80 1.95 0.5M
2022-03-07 1.89 1.90 1.70 1.84 0.4M
2022-03-04 2.08 2.08 1.85 1.93 0.5M
2022-03-03 2.19 2.20 2.08 2.10 0.6M
2022-03-02 2.14 2.20 2.04 2.20 0.4M
2022-03-01 2.31 2.36 2.09 2.14 0.8M
2022-02-28 2.33 2.40 2.26 2.31 0.5M
2022-02-25 2.47 2.56 2.34 2.56 0.2M
2022-02-24 2.57 2.57 2.37 2.45 0.4M
2022-02-23 2.67 2.70 2.61 2.62 0.2M
2022-02-22 2.52 2.68 2.52 2.65 0.1M
2022-02-21 2.71 2.75 2.45 2.51 0.3M
2022-02-18 2.71 2.78 2.71 2.73 0.1M
2022-02-17 2.81 2.81 2.72 2.73 0.2M
2022-02-16 2.86 2.87 2.77 2.81 0.1M
2022-02-15 2.77 2.87 2.76 2.87 0.1M
2022-02-14 2.75 2.78 2.58 2.76 0.3M
2022-02-11 2.87 2.89 2.70 2.77 0.2M
2022-02-10 2.84 2.93 2.84 2.89 0.2M
2022-02-09 2.79 2.86 2.76 2.86 0.2M
2022-02-08 2.73 2.79 2.72 2.76 0.2M
2022-02-07 2.70 2.75 2.64 2.73 0.1M
2022-02-04 2.75 2.77 2.65 2.70 0.3M
2022-02-03 2.72 2.72 2.67 2.72 0.1M
2022-02-02 2.70 2.74 2.68 2.73 0.2M
2022-02-01 2.64 2.69 2.63 2.69 0.1M
2022-01-31 2.62 2.67 2.60 2.64 0.1M
2022-01-28 2.61 2.62 2.56 2.62 0.1M
2022-01-27 2.54 2.63 2.52 2.59 0.2M
2022-01-26 2.52 2.57 2.51 2.55 0.1M
2022-01-25 2.55 2.55 2.45 2.52 0.1M
2022-01-24 2.57 2.57 2.44 2.54 0.2M
2022-01-21 2.55 2.59 2.51 2.52 0.1M
2022-01-20 2.54 2.58 2.51 2.51 0.1M
2022-01-19 2.56 2.57 2.53 2.54 0.1M
2022-01-18 2.56 2.59 2.54 2.57 0.0M
2022-01-17 2.58 2.59 2.56 2.59 0.1M
2022-01-14 2.56 2.57 2.52 2.55 0.2M
2022-01-13 2.53 2.57 2.52 2.55 0.1M
2022-01-12 2.49 2.55 2.49 2.54 0.1M
2022-01-11 2.49 2.49 2.46 2.49 0.1M
2022-01-10 2.47 2.49 2.45 2.49 0.3M
2022-01-07 2.46 2.47 2.43 2.45 0.1M
2022-01-06 2.40 2.45 2.40 2.44 0.1M
2022-01-05 2.40 2.43 2.39 2.40 0.2M
2022-01-04 2.38 2.40 2.35 2.40 0.1M
2022-01-03 2.35 2.38 2.29 2.38 0.3M