Intercontinental Exchange, Inc. (IC2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 117.80 | 120.94 | 117.80 | 120.94 | 120.94 | - |
| May 02, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
| Apr 30, 2024 | 121.28 | 121.28 | 120.86 | 120.86 | 120.86 | - |
| Apr 29, 2024 | 122.58 | 123.16 | 121.72 | 121.72 | 121.72 | 14 |
| Apr 26, 2024 | 122.26 | 122.60 | 122.26 | 122.60 | 122.60 | - |
| Apr 25, 2024 | 122.56 | 123.16 | 122.56 | 122.60 | 122.60 | 1 |
| Apr 24, 2024 | 123.00 | 123.44 | 123.00 | 123.44 | 123.44 | - |
| Apr 23, 2024 | 122.90 | 123.08 | 122.52 | 123.08 | 123.08 | 38 |
| Apr 22, 2024 | 122.74 | 124.56 | 122.74 | 123.50 | 123.50 | 100 |
| Apr 19, 2024 | 121.78 | 122.80 | 121.78 | 122.80 | 122.80 | - |
| Apr 18, 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
| Apr 17, 2024 | 121.44 | 122.22 | 121.44 | 122.22 | 122.22 | - |
| Apr 16, 2024 | 122.66 | 122.66 | 122.62 | 122.62 | 122.62 | - |
| Apr 15, 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
| Apr 12, 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
| Apr 11, 2024 | 123.00 | 124.54 | 123.00 | 124.54 | 124.54 | - |
| Apr 10, 2024 | 123.84 | 123.84 | 123.76 | 123.76 | 123.76 | - |
| Apr 09, 2024 | 125.12 | 126.00 | 123.94 | 123.94 | 123.94 | 1 |
| Apr 08, 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
| Apr 05, 2024 | 125.44 | 126.64 | 125.44 | 126.64 | 126.64 | - |
| Apr 04, 2024 | 126.06 | 126.06 | 125.84 | 125.84 | 125.84 | - |
| Apr 03, 2024 | 126.80 | 126.80 | 126.46 | 126.46 | 126.46 | - |
| Apr 02, 2024 | 128.40 | 128.40 | 127.40 | 127.40 | 127.40 | 13 |
| Mar 28, 2024 | 126.40 | 127.20 | 126.40 | 127.20 | 127.20 | 30 |
| Mar 27, 2024 | 126.20 | 126.40 | 126.20 | 126.40 | 126.40 | - |
| Mar 26, 2024 | 124.60 | 126.60 | 124.60 | 126.60 | 126.60 | - |
| Mar 25, 2024 | 125.40 | 125.40 | 125.20 | 125.20 | 125.20 | - |
| Mar 22, 2024 | 126.80 | 126.80 | 125.80 | 125.80 | 125.80 | - |
| Mar 21, 2024 | 124.20 | 127.40 | 124.20 | 127.00 | 127.00 | 50 |
| Mar 20, 2024 | 124.00 | 124.60 | 124.00 | 124.60 | 124.60 | - |
| Mar 19, 2024 | 123.40 | 124.60 | 123.40 | 124.60 | 124.60 | - |
| Mar 18, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Mar 15, 2024 | 123.80 | 123.80 | 123.60 | 123.60 | 123.60 | - |
| Mar 14, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| Mar 14, 2024 | 0.45 Dividend | |||||
| Mar 13, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.35 | - |
| Mar 12, 2024 | 124.60 | 125.20 | 124.60 | 125.20 | 124.75 | - |
| Mar 11, 2024 | 125.40 | 125.40 | 125.20 | 125.20 | 124.75 | 6 |
| Mar 08, 2024 | 126.40 | 127.00 | 126.40 | 127.00 | 126.54 | - |
| Mar 07, 2024 | 127.00 | 127.00 | 126.40 | 126.40 | 125.94 | - |
| Mar 06, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.34 | - |
| Mar 05, 2024 | 126.40 | 128.20 | 126.40 | 128.20 | 127.74 | - |
| Mar 04, 2024 | 127.00 | 127.00 | 126.20 | 126.20 | 125.74 | 610 |
| Mar 01, 2024 | 127.60 | 127.80 | 127.60 | 127.80 | 127.34 | - |
| Feb 29, 2024 | 127.20 | 128.60 | 127.20 | 128.00 | 127.54 | 30 |
| Feb 28, 2024 | 127.40 | 128.20 | 127.40 | 128.20 | 127.74 | - |
| Feb 27, 2024 | 126.60 | 127.80 | 126.60 | 127.80 | 127.34 | - |
| Feb 26, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.54 | - |
| Feb 23, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.54 | - |
| Feb 22, 2024 | 125.60 | 128.60 | 125.60 | 128.60 | 128.14 | - |
| Feb 21, 2024 | 125.40 | 126.40 | 125.40 | 126.40 | 125.94 | - |
| Feb 20, 2024 | 126.40 | 126.40 | 126.00 | 126.00 | 125.55 | - |
| Feb 19, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.14 | - |
| Feb 16, 2024 | 126.60 | 128.00 | 126.60 | 127.60 | 127.14 | 103 |
| Feb 15, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.54 | - |
| Feb 14, 2024 | 125.20 | 127.20 | 125.20 | 127.20 | 126.74 | - |
| Feb 13, 2024 | 125.00 | 125.40 | 125.00 | 125.40 | 124.95 | - |
| Feb 12, 2024 | 124.80 | 125.80 | 124.80 | 125.80 | 125.35 | - |
| Feb 09, 2024 | 123.80 | 125.40 | 123.80 | 125.40 | 124.95 | - |
| Feb 08, 2024 | 118.20 | 124.80 | 118.20 | 124.80 | 124.35 | - |
| Feb 07, 2024 | 116.80 | 118.60 | 116.80 | 118.60 | 118.17 | - |
| Feb 06, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.38 | - |
| Feb 05, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.17 | - |
| Feb 02, 2024 | 118.60 | 119.40 | 118.60 | 119.40 | 118.97 | - |
| Feb 01, 2024 | 117.60 | 119.20 | 117.60 | 119.20 | 118.77 | - |
| Jan 31, 2024 | 118.80 | 120.20 | 117.60 | 117.60 | 117.18 | 610 |
| Jan 30, 2024 | 117.60 | 119.20 | 117.60 | 119.00 | 118.57 | 22 |
| Jan 29, 2024 | 117.20 | 118.00 | 117.20 | 118.00 | 117.57 | - |
| Jan 26, 2024 | 116.60 | 117.20 | 116.60 | 117.20 | 116.78 | - |
| Jan 25, 2024 | 116.40 | 117.00 | 116.40 | 117.00 | 116.58 | - |
| Jan 24, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.18 | - |
| Jan 23, 2024 | 116.20 | 117.40 | 116.20 | 117.40 | 116.98 | 50 |
| Jan 22, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.18 | - |
| Jan 19, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.98 | - |
| Jan 18, 2024 | 115.00 | 116.40 | 115.00 | 116.40 | 115.98 | - |
| Jan 17, 2024 | 115.00 | 115.40 | 115.00 | 115.40 | 114.98 | - |
| Jan 16, 2024 | 116.00 | 116.00 | 115.80 | 115.80 | 115.38 | - |
| Jan 15, 2024 | 115.20 | 115.40 | 115.20 | 115.40 | 114.98 | - |
| Jan 12, 2024 | 115.40 | 116.40 | 115.40 | 115.80 | 115.38 | 43 |
| Jan 11, 2024 | 116.00 | 116.00 | 115.40 | 115.40 | 114.98 | - |
| Jan 10, 2024 | 115.60 | 115.80 | 115.60 | 115.80 | 115.38 | - |
| Jan 09, 2024 | 116.60 | 116.60 | 115.80 | 115.80 | 115.38 | - |
| Jan 08, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.59 | 10 |
| Jan 05, 2024 | 114.40 | 114.80 | 114.40 | 114.80 | 114.39 | - |
| Jan 04, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.39 | - |
| Jan 03, 2024 | 114.80 | 114.80 | 114.40 | 114.40 | 113.99 | - |
| Jan 02, 2024 | 116.20 | 116.20 | 115.00 | 115.00 | 114.59 | - |
| Dec 29, 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 115.38 | - |
| Dec 28, 2023 | 114.40 | 116.00 | 114.20 | 116.00 | 115.58 | 660 |
| Dec 27, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.59 | - |
| Dec 22, 2023 | 112.00 | 114.00 | 112.00 | 114.00 | 113.59 | - |
| Dec 21, 2023 | 111.60 | 112.80 | 111.60 | 112.80 | 112.39 | 17 |
| Dec 20, 2023 | 112.40 | 112.40 | 112.20 | 112.20 | 111.80 | 10 |
| Dec 19, 2023 | 112.40 | 112.60 | 112.40 | 112.60 | 112.19 | - |
| Dec 18, 2023 | 112.40 | 113.20 | 112.40 | 113.20 | 112.79 | - |
| Dec 15, 2023 | 112.20 | 112.40 | 112.20 | 112.40 | 111.99 | - |
| Dec 14, 2023 | 111.40 | 112.00 | 111.40 | 112.00 | 111.60 | 10 |
| Dec 13, 2023 | 108.60 | 111.40 | 108.60 | 111.40 | 111.00 | - |
| Dec 13, 2023 | 0.42 Dividend | |||||
| Dec 12, 2023 | 107.40 | 109.00 | 107.40 | 109.00 | 108.19 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.