Advertisement
U.S. Markets closed

International Consolidated Airlines Group S.A. (IAG.MC)

MCE - MCE Delayed Price. Currency in EUR
2.5810+0.0130 (+0.51%)
At close: 05:37PM CEST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 2024------
Oct 21, 20242.56402.58402.54802.56802.56809,368,098
Oct 18, 20242.55702.56602.53502.56102.56108,490,930
Oct 17, 20242.55002.57202.53002.55702.557011,613,194
Oct 16, 20242.47502.53102.43502.53102.531013,153,380
Oct 15, 20242.40002.49902.40002.49002.490014,206,583
Oct 14, 20242.37002.37702.34202.37502.375012,836,162
Oct 11, 20242.35002.37702.34802.36902.36904,322,001
Oct 10, 20242.37002.37502.32702.36102.361023,965,858
Oct 09, 20242.33602.36702.32402.36102.36107,999,093
Oct 08, 20242.26802.33502.26002.33502.33506,169,473
Oct 07, 20242.31702.32302.27902.29102.29108,960,797
Oct 04, 20242.25102.29802.23202.29502.295012,505,423
Oct 03, 20242.27802.30302.23602.24902.249024,005,537
Oct 02, 20242.30002.35202.22802.28902.289027,647,817
Oct 01, 20242.46902.50702.34302.34902.349027,794,278
Sep 30, 20242.52002.52202.46002.47202.472011,880,679
Sep 27, 20242.49002.54402.48802.54402.544013,893,956
Sep 26, 20242.48302.51002.48302.49702.497012,552,636
Sep 25, 20242.43602.47102.42602.45202.45206,363,761
Sep 24, 20242.47202.48802.42602.44602.44607,637,011
Sep 23, 20242.46402.47302.40202.45502.455017,306,002
Sep 20, 20242.46102.49502.45402.47402.474013,710,985
Sep 19, 20242.47702.49402.46402.48202.482019,231,183
Sep 18, 20242.43502.46102.43202.45102.45108,885,088
Sep 17, 20242.37602.45702.37602.44002.440020,751,555
Sep 16, 20242.35402.38002.34502.37102.37105,527,501
Sep 13, 20242.31202.36202.31002.35702.357019,059,259
Sep 12, 20242.30002.32502.24202.31202.312016,048,645
Sep 11, 20242.27502.30002.27002.29002.290010,746,725
Sep 10, 20242.25002.28602.24302.27802.278012,998,958
Sep 09, 20242.23802.26902.21802.26502.265010,523,555
Sep 06, 20242.20802.25902.19802.23802.238011,602,888
Sep 05, 20242.17202.25302.16502.23502.235017,186,779
Sep 04, 20242.15502.20802.15502.20802.208023,258,033
Sep 03, 20242.17502.19002.15102.18602.18609,724,170
Sep 02, 20242.17002.17302.14502.16102.16106,147,754
Aug 30, 20242.17702.18802.16602.17102.17109,872,011
Aug 29, 20242.15702.18002.15102.17402.17406,356,504
Aug 28, 20242.17002.18002.15602.16402.164022,063,640
Aug 27, 20242.11402.17002.10402.17002.170034,811,473
Aug 26, 20242.11302.11402.06902.09802.09807,232,638
Aug 23, 20242.08002.12002.07902.12002.120014,701,625
Aug 22, 20242.04602.08502.04602.07602.07609,821,169
Aug 21, 20242.04202.05402.03102.04102.04104,474,517
Aug 20, 20242.03002.04902.02802.03402.03405,492,971
Aug 19, 20242.00902.02302.00402.02102.021022,325,024
Aug 16, 20241.99952.00901.98402.00002.00004,872,715
Aug 15, 20241.95301.99701.94501.99651.99656,225,467
Aug 14, 20241.96251.96701.94251.95051.95052,505,407
Aug 13, 20241.94601.95451.92551.94901.94904,112,354
Aug 12, 20241.95601.96501.94351.94851.94857,580,402
Aug 09, 20241.93401.96801.91851.94801.94805,078,998
Aug 08, 20241.91001.91951.87951.91951.91955,009,045
Aug 07, 20241.93301.93801.91301.91751.91756,761,610
Aug 06, 20241.95151.95151.90151.91601.91607,090,037
Aug 05, 20241.88551.91301.85851.91301.913016,774,931
Aug 02, 20241.90852.03601.89901.95851.958522,334,977
Aug 01, 20241.95001.95101.89551.89551.895510,547,388
Jul 31, 20241.97651.98601.95151.96701.96705,031,178
Jul 30, 20241.95351.97201.94301.96251.96254,554,752
Jul 29, 20241.98201.98501.94501.95001.95003,806,032
Jul 26, 20241.95501.97901.94151.97651.97654,680,680
Jul 25, 20241.92001.95901.90601.95901.959010,647,522
Jul 24, 20241.96302.01101.93451.94401.944010,938,973
Jul 23, 20241.96501.97051.93901.96001.96006,125,538
Jul 22, 20242.00002.00001.92501.94651.946530,247,495
Jul 19, 20242.05902.05901.99752.01702.017013,354,341
Jul 18, 20242.06602.08102.05302.06302.06306,133,188
Jul 17, 20242.05702.08202.05402.06702.06703,900,065
Jul 16, 20242.06402.06802.04302.05902.05904,982,561
Jul 15, 20242.06902.09002.05002.08302.08305,766,085
Jul 12, 20242.10602.11302.04402.07002.070012,657,128
Jul 11, 20242.12502.13902.04402.10902.109016,748,293
Jul 10, 20242.09202.13402.08902.11502.115017,742,503
Jul 09, 20242.08202.09802.04102.04102.04109,410,879
Jul 08, 20242.04002.10202.02702.08202.082015,657,596
Jul 05, 20242.06302.07802.04202.04202.042010,475,841
Jul 04, 20242.04802.08202.03902.06302.063011,196,929
Jul 03, 20241.95602.04801.94202.04402.044013,903,651
Jul 02, 20241.93151.97251.91401.93951.93958,602,690
Jul 01, 20241.94451.95851.91851.93101.93107,787,098
Jun 28, 20241.91001.93051.88901.91551.91556,673,500
Jun 27, 20241.98001.98001.90451.90451.90456,840,429
Jun 26, 20242.00902.01301.93201.93551.935510,683,126
Jun 25, 20242.02002.02801.98251.99201.99204,772,033
Jun 24, 20242.01502.02901.99352.02902.02909,361,558
Jun 21, 20242.01902.02801.98101.99901.99907,258,371
Jun 20, 20242.01502.03401.98552.02702.02706,801,517
Jun 19, 20241.99002.02801.98952.01502.01508,713,090
Jun 18, 20241.96701.99151.96651.98701.98707,821,563
Jun 17, 20241.95251.96501.92751.95401.95409,092,890
Jun 14, 20241.98001.98651.93101.94001.940011,194,551
Jun 13, 20242.00002.00001.97001.98301.983012,830,087
Jun 12, 20241.99252.01901.98102.00802.00807,577,284
Jun 11, 20242.00202.00701.97001.98401.98408,647,087
Jun 10, 20242.00802.01401.98601.99401.99405,490,362
Jun 07, 20242.03802.04102.00502.00902.00907,436,956
Jun 06, 20242.05202.06402.02502.02902.02905,712,255
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...