Intercontinental Exchange, Inc. (ETR:IC2)
Germany · Delayed Price · Currency is EUR 136.32
+1.00 (0.74%)
At close: Nov 28, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 135.84 | 136.32 | 135.84 | 136.32 | 136.32 | 0.74% | 12 |
| Nov 27, 2025 | 137.30 | 137.30 | 135.32 | 135.32 | 135.32 | 0.33% | 2 |
| Nov 26, 2025 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | 0.03% | - |
| Nov 25, 2025 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | 2.06% | - |
| Nov 24, 2025 | 133.82 | 133.82 | 132.12 | 132.12 | 132.12 | -1.64% | 485 |
| Nov 21, 2025 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | 1.82% | - |
| Nov 20, 2025 | 133.82 | 133.82 | 131.92 | 131.92 | 131.92 | -0.14% | 20 |
| Nov 19, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0.17% | - |
| Nov 18, 2025 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | 1.40% | - |
| Nov 17, 2025 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | -0.44% | - |
| Nov 14, 2025 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | -0.99% | - |
| Nov 13, 2025 | 132.30 | 132.30 | 131.34 | 131.94 | 131.94 | 0.41% | 329 |
| Nov 12, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0.78% | - |
| Nov 11, 2025 | 129.80 | 130.38 | 129.66 | 130.38 | 130.38 | 1.51% | 176 |
| Nov 10, 2025 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | 0.80% | - |
| Nov 7, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | 0.28% | - |
| Nov 6, 2025 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | -1.70% | - |
| Nov 5, 2025 | 129.30 | 129.30 | 129.26 | 129.26 | 129.26 | 1.30% | 7 |
| Nov 4, 2025 | 125.68 | 127.66 | 125.68 | 127.60 | 127.60 | 0.90% | 86 |
| Nov 3, 2025 | 128.14 | 128.20 | 124.56 | 126.46 | 126.46 | -0.39% | 657 |
| Oct 31, 2025 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | -2.37% | - |
| Oct 30, 2025 | 130.58 | 130.58 | 130.04 | 130.04 | 130.04 | -4.82% | 39 |
| Oct 28, 2025 | 137.44 | 137.50 | 136.62 | 136.62 | 136.62 | -0.41% | 300 |
| Oct 27, 2025 | 135.56 | 137.18 | 135.56 | 137.18 | 137.18 | 0.97% | 30 |
| Oct 24, 2025 | 136.24 | 136.24 | 135.86 | 135.86 | 135.86 | 0.94% | 90 |
| Oct 23, 2025 | 136.00 | 136.00 | 134.60 | 134.60 | 134.60 | -0.33% | 50 |
| Oct 22, 2025 | 135.36 | 135.36 | 135.04 | 135.04 | 135.04 | 0.33% | 72 |
| Oct 21, 2025 | 134.62 | 134.90 | 134.60 | 134.60 | 134.60 | 1.83% | 47 |
| Oct 20, 2025 | 132.00 | 132.18 | 132.00 | 132.18 | 132.18 | 0.39% | 1 |
| Oct 17, 2025 | 129.92 | 131.66 | 129.92 | 131.66 | 131.66 | -1.14% | 62 |
| Oct 16, 2025 | 135.64 | 135.64 | 133.18 | 133.18 | 133.18 | -1.41% | 150 |
| Oct 15, 2025 | 135.20 | 135.20 | 135.08 | 135.08 | 135.08 | -1.20% | 14 |
| Oct 14, 2025 | 137.00 | 137.00 | 136.72 | 136.72 | 136.72 | -0.35% | 11 |
| Oct 13, 2025 | 136.78 | 137.20 | 136.78 | 137.20 | 137.20 | 0.56% | 36 |
| Oct 10, 2025 | 137.50 | 137.50 | 136.44 | 136.44 | 136.44 | -1.00% | 35 |
| Oct 9, 2025 | 136.82 | 137.82 | 136.82 | 137.82 | 137.82 | 1.14% | 138 |
| Oct 8, 2025 | 139.98 | 140.24 | 134.84 | 136.26 | 136.26 | -1.42% | 290 |
| Oct 7, 2025 | 141.36 | 141.36 | 137.70 | 138.22 | 138.22 | 1.72% | 163 |
| Oct 6, 2025 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | -1.38% | - |
| Oct 3, 2025 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | -0.23% | - |
| Oct 2, 2025 | 138.48 | 138.48 | 138.10 | 138.10 | 138.10 | -1.33% | 33 |
| Oct 1, 2025 | 141.50 | 141.50 | 139.96 | 139.96 | 139.96 | -2.45% | 9 |
| Sep 30, 2025 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | -0.15% | - |
| Sep 29, 2025 | 144.00 | 144.00 | 143.00 | 143.70 | 143.70 | -0.25% | 41 |
| Sep 26, 2025 | 144.54 | 144.54 | 144.06 | 144.06 | 144.06 | 0.81% | 38 |
| Sep 25, 2025 | 142.86 | 142.90 | 142.86 | 142.90 | 142.90 | -0.22% | 26 |
| Sep 24, 2025 | 143.68 | 143.68 | 142.20 | 143.22 | 143.22 | 0.53% | 79 |
| Sep 23, 2025 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | -1.07% | - |
| Sep 22, 2025 | 144.58 | 144.58 | 143.64 | 144.00 | 144.00 | -0.19% | 33 |
| Sep 19, 2025 | 145.22 | 145.54 | 144.28 | 144.28 | 144.28 | -1.58% | 262 |