Intercontinental Exchange, Inc. (ETR:IC2)
Germany · Delayed Price · Currency is EUR 133.98
-0.22 (-0.16%)
Sep 17, 2026, 5:44 PM CET
ETR:IC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 134.75 | 134.95 | 133.00 | 134.10 | 134.10 | 0.04% | 94 |
| Sep 16, 2026 | 135.65 | 135.80 | 134.05 | 134.05 | 134.05 | -1.43% | 642 |
| Sep 15, 2026 | 136.90 | 136.90 | 136.45 | 136.45 | 136.00 | -0.07% | 75 |
| Sep 14, 2026 | 136.50 | 137.15 | 136.50 | 136.55 | 136.10 | 0.48% | - |
| Sep 11, 2026 | 134.95 | 135.90 | 134.95 | 135.90 | 135.45 | 0.52% | - |
| Sep 10, 2026 | 135.40 | 135.40 | 134.60 | 135.20 | 134.75 | -0.07% | 18 |
| Sep 9, 2026 | 135.65 | 135.90 | 135.30 | 135.30 | 134.85 | -0.84% | 31 |
| Sep 8, 2026 | 137.30 | 137.95 | 136.45 | 136.45 | 136.00 | -1.44% | - |
| Sep 7, 2026 | 138.80 | 138.80 | 138.45 | 138.45 | 137.99 | -0.36% | - |
| Sep 4, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.49 | 0.04% | - |
| Sep 3, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.44 | 1.28% | - |
| Sep 2, 2026 | 136.60 | 137.15 | 136.60 | 137.15 | 136.70 | 0.29% | 65 |
| Sep 1, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.30 | -0.22% | 40 |
| Aug 31, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 136.60 | -2.25% | - |
| Aug 28, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 139.74 | 0.50% | - |
| Aug 27, 2026 | 137.80 | 139.50 | 137.80 | 139.50 | 139.04 | 0.43% | 120 |
| Aug 26, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.44 | 0.11% | - |
| Aug 25, 2026 | 138.75 | 138.75 | 138.75 | 138.75 | 138.29 | -0.14% | - |
| Aug 24, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.49 | 0.36% | - |
| Aug 21, 2026 | 136.50 | 138.45 | 136.50 | 138.45 | 137.99 | 1.02% | 207 |
| Aug 20, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 136.60 | 0.88% | - |
| Aug 19, 2026 | 133.35 | 135.85 | 133.35 | 135.85 | 135.40 | 0.70% | 23 |
| Aug 18, 2026 | 135.05 | 135.05 | 134.90 | 134.90 | 134.45 | 1.05% | 275 |
| Aug 17, 2026 | 134.15 | 134.15 | 133.50 | 133.50 | 133.06 | 0.07% | 249 |
| Aug 14, 2026 | 135.15 | 135.15 | 132.95 | 133.40 | 132.96 | 0.83% | 140 |
| Aug 13, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 131.86 | 0.80% | - |
| Aug 12, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 130.82 | 0.77% | - |
| Aug 11, 2026 | 130.50 | 130.50 | 130.25 | 130.25 | 129.82 | -0.91% | 16 |
| Aug 10, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.02 | 0.11% | 50 |
| Aug 7, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 130.87 | 1.86% | - |
| Aug 6, 2026 | 128.95 | 128.95 | 128.90 | 128.90 | 128.47 | 0.78% | 25 |
| Aug 5, 2026 | 128.80 | 130.05 | 127.90 | 127.90 | 127.48 | -0.81% | 130 |
| Aug 4, 2026 | 129.10 | 129.10 | 128.95 | 128.95 | 128.52 | -2.27% | 7 |
| Aug 3, 2026 | 132.20 | 132.20 | 131.95 | 131.95 | 131.51 | -0.79% | 10 |
| Jul 31, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.56 | 0.64% | - |
| Jul 30, 2026 | 133.25 | 133.35 | 132.15 | 132.15 | 131.71 | -2.44% | 519 |
| Jul 29, 2026 | 134.45 | 135.45 | 134.45 | 135.45 | 135.00 | 0.82% | 6 |
| Jul 28, 2026 | 132.95 | 134.35 | 132.95 | 134.35 | 133.91 | 6.37% | 1 |
| Jul 24, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 125.88 | 0.16% | - |
| Jul 23, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 125.68 | 1.12% | - |
| Jul 22, 2026 | 121.55 | 124.70 | 121.55 | 124.70 | 124.29 | 1.71% | 129 |
| Jul 21, 2026 | 122.90 | 122.90 | 122.60 | 122.60 | 122.20 | -0.73% | 20 |
| Jul 20, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.09 | 0.98% | - |
| Jul 17, 2026 | 124.90 | 124.90 | 122.30 | 122.30 | 121.90 | -1.05% | 48 |
| Jul 16, 2026 | 121.45 | 123.60 | 121.45 | 123.60 | 123.19 | 0.53% | 165 |
| Jul 15, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.54 | 1.74% | - |
| Jul 14, 2026 | 121.25 | 121.25 | 120.85 | 120.85 | 120.45 | 1.26% | 12 |
| Jul 13, 2026 | 118.20 | 119.35 | 118.20 | 119.35 | 118.96 | 1.53% | 19 |
| Jul 10, 2026 | 119.00 | 119.00 | 117.55 | 117.55 | 117.16 | -2.25% | 412 |
| Jul 9, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 119.85 | -0.54% | 1 |