Australia markets closed

International Paper Company (INP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
33.28+0.27 (+0.82%)
At close: 04:02PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.4133.4133.2833.2833.28-
02 May 202432.7933.0132.7933.0133.01-
30 Apr 202432.8532.8532.8532.8532.85-
29 Apr 202431.4932.3831.4932.3832.38-
26 Apr 202431.1731.5431.1731.5431.54-
25 Apr 202431.8831.8831.6431.6431.64-
24 Apr 202432.0632.0632.0132.0132.01-
23 Apr 202432.3132.3131.9531.9531.95-
22 Apr 202433.1033.1032.5732.7232.7215
19 Apr 202432.8333.1432.8333.1433.14-
18 Apr 202432.7533.0232.7533.0233.02-
17 Apr 202433.6833.6833.2533.2533.25151
16 Apr 202434.4434.4434.4434.4434.44-
15 Apr 202434.7834.9534.7834.9534.95-
12 Apr 202435.1535.3135.1535.3135.31-
11 Apr 202435.4435.4435.2035.3735.37180
10 Apr 202434.9335.0534.9335.0535.05-
09 Apr 202435.0235.0235.0235.0235.02-
08 Apr 202435.4835.4834.9534.9534.95-
05 Apr 202436.1836.1835.8135.8135.81-
04 Apr 202435.9236.0335.9236.0336.03-
03 Apr 202435.6836.0035.6836.0036.00-
02 Apr 202436.1836.1835.8835.8835.88-
28 Mar 202436.2936.2936.2936.2936.29-
27 Mar 202435.4735.5635.4735.5635.56-
26 Mar 202437.5037.8337.1737.1737.17180
25 Mar 202436.2036.8636.2036.8636.86100
22 Mar 202436.7236.7236.7236.7236.72-
21 Mar 202435.7735.7735.7735.7735.77-
20 Mar 202432.0832.0832.0832.0832.08-
19 Mar 202432.0832.0832.0832.0832.08-
18 Mar 202433.2133.2133.2133.2133.21-
15 Mar 202433.1633.1833.1633.1833.18-
14 Mar 202433.1533.1533.0933.0933.09-
13 Mar 202433.0033.2333.0033.2333.23-
12 Mar 202433.4633.5433.4633.5433.54-
11 Mar 202432.9432.9432.8332.8332.83-
08 Mar 202432.6632.6832.6632.6832.68-
07 Mar 202432.5733.0932.5733.0933.09-
06 Mar 202432.8632.9732.8632.9732.97-
05 Mar 202432.8932.8932.8732.8732.87-
04 Mar 202432.1332.9332.1332.9332.93-
01 Mar 202432.6132.6132.4832.4832.48-
29 Feb 202431.7732.7931.7732.7932.79-
28 Feb 202431.4231.9531.4231.9531.95-
27 Feb 202430.9931.3430.9931.3431.34-
26 Feb 202431.5031.5031.5031.5031.5014
23 Feb 202431.7731.7731.7731.7731.77-
22 Feb 202431.9931.9931.9931.9931.99-
21 Feb 202432.6232.6232.6232.6232.62-
21 Feb 20240.4625 Dividend
20 Feb 202433.0233.0233.0233.0232.56-
19 Feb 202433.5633.5633.5633.5633.0930
16 Feb 202432.5532.6732.5532.6732.21-
15 Feb 202432.3532.3532.2732.2731.82600
14 Feb 202432.2032.3432.2032.3431.89-
13 Feb 202432.8232.8232.5532.5532.09-
12 Feb 202432.5132.9632.5132.9632.50-
09 Feb 202432.2132.2232.2132.2231.77-
08 Feb 202431.2731.6631.2731.6631.22-
07 Feb 202430.6530.7230.6530.7230.29-
06 Feb 202430.6530.7230.6430.7230.29187
05 Feb 202430.9030.9030.8030.8030.37-
02 Feb 202431.4231.4230.8030.8030.37-
01 Feb 202433.0533.0531.5831.5831.1437
31 Jan 202433.4333.4332.9932.9932.53-
30 Jan 202433.7433.7433.5733.5733.10-
29 Jan 202434.4634.4634.1834.1833.70-
26 Jan 202434.5034.6534.3734.6534.16350
25 Jan 202433.1434.7533.1434.7534.26-
24 Jan 202433.4733.4733.1733.1732.71-
23 Jan 202433.1533.9733.1533.9733.49-
22 Jan 202433.6133.6133.3233.3232.85-
19 Jan 202433.5833.5833.2533.2532.78-
18 Jan 202433.6933.8233.6933.8233.35-
17 Jan 202434.0534.2534.0534.2533.77-
16 Jan 202434.2834.2834.0534.0533.57-
15 Jan 202434.3334.3334.3334.3333.85-
12 Jan 202434.3934.3934.3334.3333.85-
11 Jan 202434.1034.2134.1034.2133.73-
10 Jan 202434.2234.2434.2234.2433.76-
09 Jan 202434.1834.3434.1834.3433.86-
08 Jan 202433.5034.0033.5034.0033.5225
05 Jan 202433.2033.5933.2033.5933.12-
04 Jan 202433.1433.3332.8333.3332.86215
03 Jan 202433.1633.2133.1633.2132.74-
02 Jan 202432.4433.1732.4433.1732.71109
29 Dec 202332.6232.6232.6232.6232.16-
28 Dec 202332.6932.6932.6932.6932.23-
27 Dec 202333.0033.0033.0033.0032.54-
22 Dec 202333.0133.0133.0133.0132.55-
21 Dec 202333.3733.3733.3733.3732.90-
20 Dec 202333.4733.4733.4733.4733.00-
19 Dec 202333.5533.5533.5533.5533.08-
18 Dec 202334.1934.1934.1934.1933.71-
15 Dec 202334.1634.1634.1634.1633.68-
14 Dec 202333.7933.7933.7933.7933.32-
13 Dec 202333.3433.3433.3433.3432.87-
12 Dec 202334.1134.1134.1134.1133.63-
11 Dec 202334.0734.0734.0734.0733.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...