International Consolidated Airlines Group SA (INR.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.0570 | 2.0890 | 2.0570 | 2.0640 | 2.0640 | - |
| 02 May 2024 | 2.0310 | 2.0630 | 2.0310 | 2.0500 | 2.0500 | - |
| 30 Apr 2024 | 2.0580 | 2.0580 | 2.0310 | 2.0310 | 2.0310 | - |
| 29 Apr 2024 | 2.0370 | 2.0540 | 2.0370 | 2.0520 | 2.0520 | - |
| 26 Apr 2024 | 2.0420 | 2.0730 | 2.0280 | 2.0280 | 2.0280 | - |
| 25 Apr 2024 | 2.0410 | 2.0580 | 2.0330 | 2.0330 | 2.0330 | - |
| 24 Apr 2024 | 2.0310 | 2.0590 | 2.0310 | 2.0410 | 2.0410 | - |
| 23 Apr 2024 | 2.0230 | 2.0690 | 2.0230 | 2.0350 | 2.0350 | - |
| 22 Apr 2024 | 1.9655 | 2.0300 | 1.9655 | 2.0100 | 2.0100 | - |
| 19 Apr 2024 | 1.9495 | 1.9670 | 1.9270 | 1.9495 | 1.9495 | - |
| 18 Apr 2024 | 1.8830 | 1.9680 | 1.8830 | 1.9560 | 1.9560 | - |
| 17 Apr 2024 | 1.8355 | 1.8760 | 1.8355 | 1.8720 | 1.8720 | - |
| 16 Apr 2024 | 1.8400 | 1.8455 | 1.8395 | 1.8455 | 1.8455 | - |
| 15 Apr 2024 | 1.8800 | 1.9300 | 1.8510 | 1.8510 | 1.8510 | - |
| 12 Apr 2024 | 1.9745 | 1.9895 | 1.8820 | 1.8820 | 1.8820 | - |
| 11 Apr 2024 | 2.0210 | 2.0250 | 1.9545 | 1.9605 | 1.9605 | - |
| 10 Apr 2024 | 2.0220 | 2.0640 | 2.0220 | 2.0330 | 2.0330 | - |
| 09 Apr 2024 | 2.0380 | 2.0480 | 2.0190 | 2.0190 | 2.0190 | - |
| 08 Apr 2024 | 1.9770 | 2.0400 | 1.9770 | 2.0400 | 2.0400 | - |
| 05 Apr 2024 | 1.9650 | 2.0020 | 1.9650 | 1.9865 | 1.9865 | - |
| 04 Apr 2024 | 2.0260 | 2.0500 | 2.0240 | 2.0430 | 2.0430 | - |
| 03 Apr 2024 | 2.0190 | 2.0360 | 2.0110 | 2.0230 | 2.0230 | - |
| 02 Apr 2024 | 2.0550 | 2.0590 | 2.0150 | 2.0150 | 2.0150 | - |
| 28 Mar 2024 | 1.9760 | 2.0700 | 1.9760 | 2.0480 | 2.0480 | - |
| 27 Mar 2024 | 1.9170 | 1.9885 | 1.9170 | 1.9795 | 1.9795 | - |
| 26 Mar 2024 | 1.8840 | 1.9180 | 1.8840 | 1.9150 | 1.9150 | - |
| 25 Mar 2024 | 1.8995 | 1.8995 | 1.8785 | 1.8785 | 1.8785 | - |
| 22 Mar 2024 | 1.9200 | 1.9340 | 1.9030 | 1.9030 | 1.9030 | - |
| 21 Mar 2024 | 1.9170 | 1.9440 | 1.9170 | 1.9240 | 1.9240 | - |
| 20 Mar 2024 | 1.8585 | 1.8855 | 1.8585 | 1.8825 | 1.8825 | - |
| 19 Mar 2024 | 1.8180 | 1.8620 | 1.8180 | 1.8570 | 1.8570 | - |
| 18 Mar 2024 | 1.8440 | 1.8730 | 1.8150 | 1.8150 | 1.8150 | - |
| 15 Mar 2024 | 1.7435 | 1.8515 | 1.7435 | 1.8370 | 1.8370 | - |
| 14 Mar 2024 | 1.7895 | 1.7950 | 1.7100 | 1.7100 | 1.7100 | - |
| 13 Mar 2024 | 1.8065 | 1.8070 | 1.7850 | 1.7850 | 1.7850 | - |
| 12 Mar 2024 | 1.7930 | 1.7980 | 1.7910 | 1.7965 | 1.7965 | - |
| 11 Mar 2024 | 1.7655 | 1.7835 | 1.7655 | 1.7815 | 1.7815 | - |
| 08 Mar 2024 | 1.7715 | 1.7875 | 1.7630 | 1.7630 | 1.7630 | - |
| 07 Mar 2024 | 1.7365 | 1.7745 | 1.7365 | 1.7650 | 1.7650 | - |
| 06 Mar 2024 | 1.7355 | 1.7415 | 1.7300 | 1.7415 | 1.7415 | - |
| 05 Mar 2024 | 1.6885 | 1.6885 | 1.6545 | 1.6545 | 1.6545 | - |
| 04 Mar 2024 | 1.7020 | 1.7020 | 1.6740 | 1.6740 | 1.6740 | - |
| 01 Mar 2024 | 1.7430 | 1.7475 | 1.6960 | 1.6960 | 1.6960 | - |
| 29 Feb 2024 | 1.7580 | 1.7620 | 1.7470 | 1.7525 | 1.7525 | - |
| 28 Feb 2024 | 1.8155 | 1.8155 | 1.7680 | 1.7680 | 1.7680 | - |
| 27 Feb 2024 | 1.7600 | 1.8185 | 1.7600 | 1.8185 | 1.8185 | - |
| 26 Feb 2024 | 1.7660 | 1.8135 | 1.7660 | 1.7895 | 1.7895 | - |
| 23 Feb 2024 | 1.7845 | 1.7845 | 1.7660 | 1.7660 | 1.7660 | - |
| 22 Feb 2024 | 1.7255 | 1.7925 | 1.7255 | 1.7810 | 1.7810 | - |
| 21 Feb 2024 | 1.7045 | 1.7480 | 1.7045 | 1.7380 | 1.7380 | - |
| 20 Feb 2024 | 1.6965 | 1.7275 | 1.6960 | 1.6960 | 1.6960 | - |
| 19 Feb 2024 | 1.6865 | 1.7000 | 1.6865 | 1.6975 | 1.6975 | - |
| 16 Feb 2024 | 1.7105 | 1.7165 | 1.6865 | 1.6865 | 1.6865 | - |
| 15 Feb 2024 | 1.6825 | 1.7265 | 1.6825 | 1.7025 | 1.7025 | - |
| 14 Feb 2024 | 1.6675 | 1.6855 | 1.6675 | 1.6700 | 1.6700 | - |
| 13 Feb 2024 | 1.6635 | 1.6930 | 1.6635 | 1.6650 | 1.6650 | - |
| 12 Feb 2024 | 1.6865 | 1.7080 | 1.6865 | 1.6905 | 1.6905 | - |
| 09 Feb 2024 | 1.6985 | 1.6985 | 1.6810 | 1.6810 | 1.6810 | - |
| 08 Feb 2024 | 1.7095 | 1.7095 | 1.6800 | 1.6800 | 1.6800 | - |
| 07 Feb 2024 | 1.7220 | 1.7275 | 1.7055 | 1.7055 | 1.7055 | - |
| 06 Feb 2024 | 1.6870 | 1.7265 | 1.6870 | 1.7170 | 1.7170 | - |
| 05 Feb 2024 | 1.6915 | 1.7430 | 1.6895 | 1.6895 | 1.6895 | - |
| 02 Feb 2024 | 1.7035 | 1.7445 | 1.6885 | 1.6885 | 1.6885 | - |
| 01 Feb 2024 | 1.7230 | 1.7385 | 1.6960 | 1.6960 | 1.6960 | - |
| 31 Jan 2024 | 1.7525 | 1.7525 | 1.7300 | 1.7300 | 1.7300 | - |
| 30 Jan 2024 | 1.7665 | 1.7820 | 1.7505 | 1.7505 | 1.7505 | - |
| 29 Jan 2024 | 1.7630 | 1.7925 | 1.7630 | 1.7735 | 1.7735 | - |
| 26 Jan 2024 | 1.8065 | 1.8170 | 1.7935 | 1.8015 | 1.8015 | - |
| 25 Jan 2024 | 1.7765 | 1.8370 | 1.7720 | 1.8010 | 1.8010 | - |
| 24 Jan 2024 | 1.7450 | 1.7775 | 1.7450 | 1.7755 | 1.7755 | - |
| 23 Jan 2024 | 1.6985 | 1.7315 | 1.6845 | 1.7285 | 1.7285 | - |
| 22 Jan 2024 | 1.6730 | 1.6910 | 1.6730 | 1.6775 | 1.6775 | - |
| 19 Jan 2024 | 1.6910 | 1.6940 | 1.6620 | 1.6620 | 1.6620 | - |
| 18 Jan 2024 | 1.6485 | 1.6780 | 1.6485 | 1.6780 | 1.6780 | - |
| 17 Jan 2024 | 1.6455 | 1.6620 | 1.6455 | 1.6490 | 1.6490 | - |
| 16 Jan 2024 | 1.6670 | 1.6670 | 1.6515 | 1.6515 | 1.6515 | - |
| 15 Jan 2024 | 1.6720 | 1.6875 | 1.6720 | 1.6750 | 1.6750 | - |
| 12 Jan 2024 | 1.7235 | 1.7235 | 1.6640 | 1.6640 | 1.6640 | - |
| 11 Jan 2024 | 1.7425 | 1.7660 | 1.7170 | 1.7170 | 1.7170 | - |
| 10 Jan 2024 | 1.7350 | 1.7540 | 1.7310 | 1.7310 | 1.7310 | - |
| 09 Jan 2024 | 1.7560 | 1.7630 | 1.7345 | 1.7370 | 1.7370 | - |
| 08 Jan 2024 | 1.7470 | 1.7585 | 1.7465 | 1.7505 | 1.7505 | - |
| 05 Jan 2024 | 1.7480 | 1.7600 | 1.7375 | 1.7495 | 1.7495 | - |
| 04 Jan 2024 | 1.7260 | 1.7620 | 1.7260 | 1.7575 | 1.7575 | - |
| 03 Jan 2024 | 1.7810 | 1.7845 | 1.7240 | 1.7240 | 1.7240 | - |
| 02 Jan 2024 | 1.7450 | 1.8065 | 1.7450 | 1.7870 | 1.7870 | 681 |
| 29 Dec 2023 | 1.7970 | 1.7970 | 1.7770 | 1.7770 | 1.7770 | - |
| 28 Dec 2023 | 1.8155 | 1.8155 | 1.7955 | 1.7955 | 1.7955 | - |
| 27 Dec 2023 | 1.8040 | 1.8140 | 1.8040 | 1.8100 | 1.8100 | - |
| 22 Dec 2023 | 1.7955 | 1.8235 | 1.7955 | 1.8015 | 1.8015 | - |
| 21 Dec 2023 | 1.8265 | 1.8280 | 1.7970 | 1.7970 | 1.7970 | - |
| 20 Dec 2023 | 1.8170 | 1.8420 | 1.8170 | 1.8420 | 1.8420 | - |
| 19 Dec 2023 | 1.8175 | 1.8330 | 1.8175 | 1.8330 | 1.8330 | - |
| 18 Dec 2023 | 1.8305 | 1.8305 | 1.8155 | 1.8155 | 1.8155 | - |
| 15 Dec 2023 | 1.8430 | 1.8545 | 1.8360 | 1.8360 | 1.8360 | - |
| 14 Dec 2023 | 1.8025 | 1.8635 | 1.8025 | 1.8380 | 1.8380 | - |
| 13 Dec 2023 | 1.8275 | 1.8310 | 1.7925 | 1.7925 | 1.7925 | - |
| 12 Dec 2023 | 1.8050 | 1.8295 | 1.8050 | 1.8295 | 1.8295 | - |
| 11 Dec 2023 | 1.8335 | 1.8335 | 1.8010 | 1.8010 | 1.8010 | 8,400 |
| 08 Dec 2023 | 1.8280 | 1.8505 | 1.8280 | 1.8305 | 1.8305 | - |
| *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.