Iep Invest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	9.500	9.500	9.300	9.300	5.891	299
2022-03-07	9.900	9.900	9.350	9.350	5.922	28
2022-03-04	9.400	9.400	9.400	9.400	5.954	150
2022-03-02	9.300	9.300	9.300	9.300	5.891	100
2022-03-01	9.400	9.400	9.250	9.250	5.859	160
2022-02-25	9.750	9.750	9.700	9.750	6.176	16
2022-02-24	9.400	9.850	9.250	9.700	6.144	927
2022-02-23	9.450	9.600	9.400	9.600	6.081	2,148
2022-02-22	9.800	9.800	9.400	9.400	5.954	948
2022-02-21	9.750	9.750	9.400	9.400	5.954	417
2022-02-18	9.500	9.950	9.500	9.800	6.207	7,443
2022-02-17	9.200	9.200	9.200	9.200	5.827	39
2022-02-16	9.250	9.250	9.200	9.200	5.827	636
2022-02-15	9.200	9.250	9.200	9.200	5.827	2,068
2022-02-14	9.200	9.200	9.000	9.000	5.701	1,971
2022-02-11	9.200	9.200	9.200	9.200	5.827	244
2022-02-08	9.150	9.350	9.150	9.350	5.922	213
2022-02-07	9.400	9.400	9.150	9.150	5.796	55
2022-02-04	9.300	9.300	9.150	9.150	5.796	681
2022-02-03	9.350	9.350	9.350	9.350	5.922	5
2022-02-02	9.400	9.400	9.400	9.400	5.954	14
2022-02-01	9.150	9.400	9.150	9.400	5.954	27
2022-01-31	9.400	9.400	9.100	9.400	5.954	751
2022-01-28	9.400	9.400	9.400	9.400	5.954	14
2022-01-27	9.100	9.500	9.100	9.450	5.986	381
2022-01-26	9.400	9.450	9.100	9.450	5.986	10
2022-01-25	9.400	9.400	9.000	9.400	5.954	1,225
2022-01-24	9.500	9.500	9.450	9.450	5.986	605
2022-01-21	8.950	9.000	8.950	9.000	5.701	1,694
2022-01-20	9.400	9.400	8.950	8.950	5.669	2,536
2022-01-19	9.500	9.500	9.400	9.400	5.954	246
2022-01-18	9.550	9.550	9.500	9.500	6.017	277
2022-01-17	9.700	9.700	9.500	9.500	6.017	69
2022-01-14	9.650	9.650	9.650	9.650	6.112	174
2022-01-13	9.400	9.500	9.400	9.500	6.017	607
2022-01-12	9.450	9.500	9.400	9.400	5.954	524
2022-01-10	9.400	9.700	9.400	9.700	6.144	868
2022-01-07	9.350	9.400	9.350	9.400	5.954	1,686
2022-01-06	9.350	9.400	9.350	9.400	5.954	145
2022-01-05	9.450	9.450	9.400	9.400	5.954	685
2022-01-04	9.400	9.450	9.400	9.450	5.986	412
2022-01-03	9.750	9.900	9.400	9.400	5.954	986
2021-12-30	9.400	9.500	9.300	9.300	5.891	639
2021-12-29	9.500	9.600	9.500	9.500	6.017	240
2021-12-28	9.500	9.600	9.500	9.500	6.017	35
2021-12-27	9.300	9.650	9.300	9.650	6.112	921
2021-12-24	9.300	9.400	9.300	9.400	5.954	61
2021-12-23	9.400	9.400	9.300	9.300	5.891	117
2021-12-21	9.700	9.700	9.400	9.400	5.954	737
2021-12-20	9.350	9.650	9.350	9.650	6.112	34
2021-12-17	9.400	9.400	9.350	9.350	5.922	236
2021-12-16	9.300	9.400	9.300	9.300	5.891	1,083
2021-12-15	9.300	9.700	9.300	9.350	5.922	1,879
2021-12-14	9.500	10.100	9.250	9.500	6.017	3,466
2021-12-13	10.900	11.000	10.700	11.000	6.081	5,647
2021-12-10	10.600	10.900	10.600	10.800	5.970	8,505
2021-12-09	10.500	10.700	10.300	10.700	5.915	2,326
2021-12-08	10.200	10.600	10.200	10.500	5.804	3,642
2021-12-07	10.600	10.600	10.100	10.200	5.638	3,408
2021-12-06	10.300	10.600	10.200	10.600	5.859	3,409

← NewerPage 19 of 20 · 1,167 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.