Intact Financial Corp (I5U.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:49PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | - |
| 14 June 2024 | 1.21 Dividend | |||||
| 13 June 2024 | 151.00 | 152.00 | 149.00 | 149.00 | 147.79 | - |
| 12 June 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 149.77 | - |
| 11 June 2024 | 155.00 | 155.00 | 152.00 | 152.00 | 150.77 | - |
| 10 June 2024 | 154.00 | 154.00 | 153.00 | 154.00 | 152.75 | - |
| 07 June 2024 | 154.00 | 154.00 | 152.00 | 153.00 | 151.76 | - |
| 06 June 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 150.77 | - |
| 05 June 2024 | 153.00 | 153.00 | 152.00 | 153.00 | 151.76 | - |
| 04 June 2024 | 152.00 | 152.00 | 151.00 | 152.00 | 150.77 | - |
| 03 June 2024 | 154.00 | 154.00 | 152.00 | 153.00 | 151.76 | - |
| 31 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.77 | - |
| 30 May 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 148.78 | - |
| 29 May 2024 | 151.00 | 152.00 | 149.00 | 149.00 | 147.79 | - |
| 28 May 2024 | 154.00 | 154.00 | 151.00 | 151.00 | 149.77 | - |
| 27 May 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 151.76 | - |
| 24 May 2024 | 152.00 | 153.00 | 151.00 | 153.00 | 151.76 | - |
| 23 May 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 149.77 | - |
| 22 May 2024 | 153.00 | 153.00 | 151.00 | 152.00 | 150.77 | - |
| 21 May 2024 | 155.00 | 155.00 | 152.00 | 153.00 | 151.76 | - |
| 20 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.74 | - |
| 17 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.75 | - |
| 16 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.77 | - |
| 15 May 2024 | 152.00 | 153.00 | 152.00 | 152.00 | 150.77 | - |
| 14 May 2024 | 154.00 | 154.00 | 151.00 | 151.00 | 149.77 | 10 |
| 13 May 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 151.76 | - |
| 10 May 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 152.75 | - |
| 09 May 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.73 | - |
| 08 May 2024 | 155.00 | 156.00 | 154.00 | 156.00 | 154.73 | - |
| 07 May 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 154.73 | - |
| 06 May 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 153.74 | - |
| 03 May 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 153.74 | - |
| 02 May 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 152.75 | - |
| 30 Apr 2024 | 154.00 | 154.00 | 152.00 | 153.00 | 151.76 | - |
| 29 Apr 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 150.77 | - |
| 26 Apr 2024 | 151.00 | 151.00 | 150.00 | 151.00 | 149.77 | - |
| 25 Apr 2024 | 150.00 | 150.00 | 148.00 | 149.00 | 147.79 | - |
| 24 Apr 2024 | 151.00 | 151.00 | 149.00 | 149.00 | 147.79 | - |
| 23 Apr 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 148.78 | - |
| 22 Apr 2024 | 151.00 | 152.00 | 151.00 | 151.00 | 149.77 | - |
| 19 Apr 2024 | 150.00 | 151.00 | 150.00 | 150.00 | 148.78 | - |
| 18 Apr 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 148.78 | - |
| 17 Apr 2024 | 150.00 | 150.00 | 147.00 | 147.00 | 145.81 | - |
| 16 Apr 2024 | 150.00 | 150.00 | 148.00 | 150.00 | 148.78 | - |
| 15 Apr 2024 | 149.00 | 150.00 | 148.00 | 148.00 | 146.80 | - |
| 12 Apr 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 146.80 | - |
| 11 Apr 2024 | 150.00 | 150.00 | 147.00 | 148.00 | 146.80 | - |
| 10 Apr 2024 | 150.00 | 150.00 | 148.00 | 148.00 | 146.80 | - |
| 09 Apr 2024 | 149.00 | 150.00 | 147.00 | 149.00 | 147.79 | - |
| 08 Apr 2024 | 149.00 | 149.00 | 148.00 | 149.00 | 147.79 | - |
| 05 Apr 2024 | 148.00 | 148.00 | 146.00 | 148.00 | 146.80 | - |
| 04 Apr 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 146.80 | - |
| 03 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.80 | - |
| 02 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.78 | - |
| 28 Mar 2024 | 149.00 | 150.00 | 149.00 | 149.00 | 147.79 | - |
| 27 Mar 2024 | 150.00 | 150.00 | 148.00 | 149.00 | 147.79 | - |
| 26 Mar 2024 | 148.00 | 149.00 | 148.00 | 149.00 | 147.79 | - |
| 25 Mar 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 146.80 | - |
| 22 Mar 2024 | 150.00 | 150.00 | 148.00 | 148.00 | 146.80 | - |
| 21 Mar 2024 | 151.00 | 152.00 | 149.00 | 150.00 | 148.78 | - |
| 20 Mar 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 148.78 | - |
| 19 Mar 2024 | 152.00 | 152.00 | 150.00 | 151.00 | 149.77 | - |
| 18 Mar 2024 | 152.00 | 152.00 | 150.00 | 151.00 | 149.77 | - |
| 15 Mar 2024 | 152.00 | 152.00 | 151.00 | 152.00 | 150.77 | - |
| 14 Mar 2024 | 153.00 | 153.00 | 150.00 | 150.00 | 148.78 | - |
| 14 Mar 2024 | 1.21 Dividend | |||||
| 13 Mar 2024 | 155.00 | 155.00 | 152.00 | 152.00 | 149.57 | - |
| 12 Mar 2024 | 155.00 | 155.00 | 154.00 | 155.00 | 152.52 | - |
| 11 Mar 2024 | 153.00 | 153.00 | 152.00 | 153.00 | 150.55 | - |
| 08 Mar 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 149.57 | - |
| 07 Mar 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 149.57 | - |
| 06 Mar 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 149.57 | - |
| 05 Mar 2024 | 151.00 | 153.00 | 151.00 | 151.00 | 148.58 | - |
| 04 Mar 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 149.57 | - |
| 01 Mar 2024 | 154.00 | 154.00 | 153.00 | 154.00 | 151.53 | - |
| 29 Feb 2024 | 154.00 | 155.00 | 153.00 | 153.00 | 150.55 | - |
| 28 Feb 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 151.53 | - |
| 27 Feb 2024 | 161.00 | 161.00 | 155.00 | 158.00 | 155.47 | - |
| 26 Feb 2024 | 160.00 | 160.00 | 159.00 | 159.00 | 156.45 | - |
| 23 Feb 2024 | 158.00 | 159.00 | 157.00 | 159.00 | 156.45 | - |
| 22 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 152.52 | - |
| 21 Feb 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 151.53 | - |
| 20 Feb 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 153.50 | - |
| 19 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.49 | - |
| 16 Feb 2024 | 157.00 | 157.00 | 155.00 | 156.00 | 153.50 | - |
| 15 Feb 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 151.53 | - |
| 14 Feb 2024 | 143.00 | 144.00 | 143.00 | 143.00 | 140.71 | - |
| 13 Feb 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 140.71 | - |
| 12 Feb 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 141.69 | - |
| 09 Feb 2024 | 143.00 | 144.00 | 142.00 | 142.00 | 139.73 | - |
| 08 Feb 2024 | 144.00 | 144.00 | 142.00 | 143.00 | 140.71 | - |
| 07 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 140.71 | - |
| 06 Feb 2024 | 143.00 | 143.00 | 142.00 | 143.00 | 140.71 | - |
| 05 Feb 2024 | 145.00 | 145.00 | 142.00 | 142.00 | 139.73 | - |
| 02 Feb 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 141.69 | - |
| 01 Feb 2024 | 144.00 | 145.00 | 143.00 | 143.00 | 140.71 | - |
| 31 Jan 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 140.71 | - |
| 30 Jan 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 140.71 | - |
| 29 Jan 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 139.73 | - |
| 26 Jan 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 138.74 | - |
| *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.