Intercontinental Exchange, Inc. (ETR:IC2)
Germany · Delayed Price · Currency is EUR 137.80
+0.64 (0.47%)
Dec 22, 2025, 5:35 PM CET
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 0.47% | 219 |
| Dec 19, 2025 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | -0.28% | - |
| Dec 18, 2025 | 139.92 | 139.92 | 137.54 | 137.54 | 137.54 | 0.35% | 191 |
| Dec 17, 2025 | 137.52 | 137.52 | 137.06 | 137.06 | 137.06 | 0.04% | 13 |
| Dec 16, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.45% | 116 |
| Dec 15, 2025 | 137.62 | 137.62 | 137.62 | 137.62 | 137.21 | -1.21% | - |
| Dec 12, 2025 | 139.20 | 139.30 | 139.20 | 139.30 | 138.89 | 0.87% | 125 |
| Dec 11, 2025 | 138.24 | 138.24 | 138.10 | 138.10 | 137.69 | 1.28% | 1 |
| Dec 10, 2025 | 136.36 | 136.36 | 136.36 | 136.36 | 135.96 | -0.12% | - |
| Dec 9, 2025 | 136.14 | 136.52 | 136.14 | 136.52 | 136.12 | 1.25% | 28 |
| Dec 8, 2025 | 134.84 | 134.84 | 134.84 | 134.84 | 134.44 | -0.71% | - |
| Dec 5, 2025 | 136.98 | 136.98 | 135.80 | 135.80 | 135.40 | 0.82% | 71 |
| Dec 4, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.30 | -0.22% | - |
| Dec 3, 2025 | 135.34 | 135.34 | 135.00 | 135.00 | 134.60 | 0.40% | 4 |
| Dec 2, 2025 | 134.72 | 134.72 | 134.46 | 134.46 | 134.06 | -0.62% | 6 |
| Dec 1, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 134.90 | -0.75% | - |
| Nov 28, 2025 | 135.84 | 136.32 | 135.84 | 136.32 | 135.92 | 0.74% | 12 |
| Nov 27, 2025 | 137.30 | 137.30 | 135.32 | 135.32 | 134.92 | 0.33% | 2 |
| Nov 26, 2025 | 134.88 | 134.88 | 134.88 | 134.88 | 134.48 | 0.03% | - |
| Nov 25, 2025 | 134.84 | 134.84 | 134.84 | 134.84 | 134.44 | 2.06% | - |
| Nov 24, 2025 | 133.82 | 133.82 | 132.12 | 132.12 | 131.73 | -1.64% | 485 |
| Nov 21, 2025 | 134.32 | 134.32 | 134.32 | 134.32 | 133.92 | 1.82% | - |
| Nov 20, 2025 | 133.82 | 133.82 | 131.92 | 131.92 | 131.53 | -0.14% | 20 |
| Nov 19, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 131.71 | 0.17% | - |
| Nov 18, 2025 | 131.88 | 131.88 | 131.88 | 131.88 | 131.49 | 1.40% | - |
| Nov 17, 2025 | 130.06 | 130.06 | 130.06 | 130.06 | 129.67 | -0.44% | - |
| Nov 14, 2025 | 130.64 | 130.64 | 130.64 | 130.64 | 130.25 | -0.99% | - |
| Nov 13, 2025 | 132.30 | 132.30 | 131.34 | 131.94 | 131.55 | 0.41% | 329 |
| Nov 12, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.01 | 0.78% | - |
| Nov 11, 2025 | 129.80 | 130.38 | 129.66 | 130.38 | 129.99 | 1.51% | 176 |
| Nov 10, 2025 | 128.44 | 128.44 | 128.44 | 128.44 | 128.06 | 0.80% | - |
| Nov 7, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.04 | 0.28% | - |
| Nov 6, 2025 | 127.06 | 127.06 | 127.06 | 127.06 | 126.68 | -1.70% | - |
| Nov 5, 2025 | 129.30 | 129.30 | 129.26 | 129.26 | 128.88 | 1.30% | 7 |
| Nov 4, 2025 | 125.68 | 127.66 | 125.68 | 127.60 | 127.22 | 0.90% | 86 |
| Nov 3, 2025 | 128.14 | 128.20 | 124.56 | 126.46 | 126.08 | -0.39% | 657 |
| Oct 31, 2025 | 126.96 | 126.96 | 126.96 | 126.96 | 126.58 | -2.37% | - |
| Oct 30, 2025 | 130.58 | 130.58 | 130.04 | 130.04 | 129.65 | -4.82% | 39 |
| Oct 28, 2025 | 137.44 | 137.50 | 136.62 | 136.62 | 136.21 | -0.41% | 300 |
| Oct 27, 2025 | 135.56 | 137.18 | 135.56 | 137.18 | 136.77 | 0.97% | 30 |
| Oct 24, 2025 | 136.24 | 136.24 | 135.86 | 135.86 | 135.46 | 0.94% | 90 |
| Oct 23, 2025 | 136.00 | 136.00 | 134.60 | 134.60 | 134.20 | -0.33% | 50 |
| Oct 22, 2025 | 135.36 | 135.36 | 135.04 | 135.04 | 134.64 | 0.33% | 72 |
| Oct 21, 2025 | 134.62 | 134.90 | 134.60 | 134.60 | 134.20 | 1.83% | 47 |
| Oct 20, 2025 | 132.00 | 132.18 | 132.00 | 132.18 | 131.79 | 0.39% | 1 |
| Oct 17, 2025 | 129.92 | 131.66 | 129.92 | 131.66 | 131.27 | -1.14% | 62 |
| Oct 16, 2025 | 135.64 | 135.64 | 133.18 | 133.18 | 132.79 | -1.41% | 150 |
| Oct 15, 2025 | 135.20 | 135.20 | 135.08 | 135.08 | 134.68 | -1.20% | 14 |
| Oct 14, 2025 | 137.00 | 137.00 | 136.72 | 136.72 | 136.31 | -0.35% | 11 |
| Oct 13, 2025 | 136.78 | 137.20 | 136.78 | 137.20 | 136.79 | 0.56% | 36 |