Iep Invest historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	5.400	5.450	5.350	5.350	5.350	52
2023-09-11	5.300	5.500	5.300	5.300	5.300	1,737
2023-09-08	5.300	5.400	5.300	5.300	5.300	494
2023-09-07	5.350	5.350	5.350	5.350	5.350	100
2023-09-05	5.350	5.350	5.300	5.300	5.300	1,668
2023-09-04	5.300	5.300	5.250	5.300	5.300	997
2023-09-01	5.300	5.300	5.250	5.250	5.250	2,014
2023-08-31	5.250	5.250	5.250	5.250	5.250	82
2023-08-30	5.250	5.250	5.250	5.250	5.250	489
2023-08-25	5.250	5.250	5.250	5.250	5.250	375
2023-08-24	5.250	5.250	5.250	5.250	5.250	185
2023-08-22	5.250	5.250	5.250	5.250	5.250	2
2023-08-21	5.300	5.300	5.250	5.250	5.250	101
2023-08-18	5.250	5.300	5.250	5.300	5.300	90
2023-08-17	5.250	5.250	5.250	5.250	5.250	175
2023-08-16	5.250	5.250	5.250	5.250	5.250	169
2023-08-14	5.250	5.250	5.250	5.250	5.250	1
2023-08-11	5.250	5.250	5.250	5.250	5.250	828
2023-08-10	5.300	5.300	5.250	5.250	5.250	370
2023-08-09	5.300	5.300	5.250	5.250	5.250	124
2023-08-08	5.300	5.300	5.300	5.300	5.300	41
2023-08-07	5.250	5.350	5.250	5.350	5.350	1,778
2023-08-04	5.250	5.250	5.250	5.250	5.250	501
2023-08-03	5.250	5.250	5.250	5.250	5.250	1,310
2023-08-02	5.250	5.250	5.250	5.250	5.250	9
2023-08-01	5.250	5.250	5.250	5.250	5.250	34
2023-07-31	5.250	5.250	5.250	5.250	5.250	873
2023-07-28	5.250	5.250	5.250	5.250	5.250	638
2023-07-27	5.400	5.400	5.100	5.100	5.100	3,015
2023-07-26	5.250	5.250	5.250	5.250	5.250	47
2023-07-25	5.400	5.400	5.250	5.250	5.250	31
2023-07-24	5.250	5.250	5.250	5.250	5.250	10
2023-07-21	5.250	5.250	5.250	5.250	5.250	5
2023-07-20	5.050	5.250	5.050	5.250	5.250	60
2023-07-19	5.400	5.400	5.350	5.400	5.400	108
2023-07-18	5.250	5.250	5.250	5.250	5.250	30
2023-07-17	5.250	5.250	5.250	5.250	5.250	211
2023-07-14	5.400	5.400	5.400	5.400	5.400	280
2023-07-13	5.300	5.300	5.300	5.300	5.300	5
2023-07-10	5.400	5.400	5.300	5.300	5.300	35
2023-07-07	5.300	5.300	5.300	5.300	5.300	1,000
2023-07-06	5.300	5.300	5.300	5.300	5.300	10
2023-07-05	5.350	5.400	5.350	5.400	5.400	485
2023-07-04	5.350	5.350	5.350	5.350	5.350	12
2023-07-03	5.250	5.250	5.250	5.250	5.250	1,668
2023-06-29	5.300	5.400	5.300	5.400	5.400	200
2023-06-27	5.400	5.400	5.250	5.250	5.250	777
2023-06-26	5.350	5.400	5.350	5.400	5.400	2,687
2023-06-23	5.250	5.250	5.250	5.250	5.250	747
2023-06-22	5.400	5.400	5.400	5.400	5.400	25
2023-06-21	5.150	5.400	5.150	5.350	5.350	123,296
2023-06-20	5.300	5.300	5.000	5.100	5.100	12,420
2023-06-19	5.350	5.400	5.200	5.350	5.350	9,962
2023-06-16	5.300	5.300	5.300	5.300	5.300	2,500
2023-06-15	5.250	5.350	5.200	5.350	5.350	3,017
2023-06-14	5.250	5.400	5.250	5.350	5.350	631
2023-06-13	5.300	5.300	5.300	5.300	5.300	29
2023-06-12	5.250	5.300	5.200	5.200	5.200	1,439
2023-06-08	5.200	5.300	5.200	5.250	5.250	2,481
2023-06-07	5.150	5.300	5.150	5.150	5.150	2,229

← NewerPage 13 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-03	3.5000 EUR
2022-06-23	0.0352 EUR
2021-12-14	1.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.