Intercontinental Exchange, Inc. (ETR:IC2)
Germany · Delayed Price · Currency is EUR 138.56
-0.46 (-0.33%)
Aug 27, 2026, 8:43 PM CET
ETR:IC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 137.80 | 139.50 | 137.80 | 139.50 | 139.50 | 0.43% | 120 |
| Aug 26, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.11% | - |
| Aug 25, 2026 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | -0.14% | - |
| Aug 24, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 0.36% | - |
| Aug 21, 2026 | 136.50 | 138.45 | 136.50 | 138.45 | 138.45 | 1.02% | 207 |
| Aug 20, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | 0.88% | - |
| Aug 19, 2026 | 133.35 | 135.85 | 133.35 | 135.85 | 135.85 | 0.70% | 23 |
| Aug 18, 2026 | 135.05 | 135.05 | 134.90 | 134.90 | 134.90 | 1.05% | 275 |
| Aug 17, 2026 | 134.15 | 134.15 | 133.50 | 133.50 | 133.50 | 0.07% | 249 |
| Aug 14, 2026 | 135.15 | 135.15 | 132.95 | 133.40 | 133.40 | 0.83% | 140 |
| Aug 13, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.80% | - |
| Aug 12, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 0.77% | - |
| Aug 11, 2026 | 130.50 | 130.50 | 130.25 | 130.25 | 130.25 | -0.91% | 16 |
| Aug 10, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | 0.11% | 50 |
| Aug 7, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 1.86% | - |
| Aug 6, 2026 | 128.95 | 128.95 | 128.90 | 128.90 | 128.90 | 0.78% | 25 |
| Aug 5, 2026 | 128.80 | 130.05 | 127.90 | 127.90 | 127.90 | -0.81% | 130 |
| Aug 4, 2026 | 129.10 | 129.10 | 128.95 | 128.95 | 128.95 | -2.27% | 7 |
| Aug 3, 2026 | 132.20 | 132.20 | 131.95 | 131.95 | 131.95 | -0.79% | 10 |
| Jul 31, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.64% | - |
| Jul 30, 2026 | 133.25 | 133.35 | 132.15 | 132.15 | 132.15 | -2.44% | 519 |
| Jul 29, 2026 | 134.45 | 135.45 | 134.45 | 135.45 | 135.45 | 0.82% | 6 |
| Jul 28, 2026 | 132.95 | 134.35 | 132.95 | 134.35 | 134.35 | 6.37% | 1 |
| Jul 24, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.16% | - |
| Jul 23, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 1.12% | - |
| Jul 22, 2026 | 121.55 | 124.70 | 121.55 | 124.70 | 124.70 | 1.71% | 129 |
| Jul 21, 2026 | 122.90 | 122.90 | 122.60 | 122.60 | 122.60 | -0.73% | 20 |
| Jul 20, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0.98% | - |
| Jul 17, 2026 | 124.90 | 124.90 | 122.30 | 122.30 | 122.30 | -1.05% | 48 |
| Jul 16, 2026 | 121.45 | 123.60 | 121.45 | 123.60 | 123.60 | 0.53% | 165 |
| Jul 15, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 1.74% | - |
| Jul 14, 2026 | 121.25 | 121.25 | 120.85 | 120.85 | 120.85 | 1.26% | 12 |
| Jul 13, 2026 | 118.20 | 119.35 | 118.20 | 119.35 | 119.35 | 1.53% | 19 |
| Jul 10, 2026 | 119.00 | 119.00 | 117.55 | 117.55 | 117.55 | -2.25% | 412 |
| Jul 9, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -0.54% | 1 |
| Jul 8, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 0.75% | - |
| Jul 7, 2026 | 120.40 | 120.40 | 120.00 | 120.00 | 120.00 | 2.65% | 1 |
| Jul 6, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 0.56% | - |
| Jul 3, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 1.97% | - |
| Jul 2, 2026 | 113.05 | 114.10 | 112.85 | 114.00 | 114.00 | 2.61% | 246 |
| Jul 1, 2026 | 110.70 | 111.10 | 110.70 | 111.10 | 111.10 | 2.63% | 120 |
| Jun 30, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -1.99% | - |
| Jun 26, 2026 | 110.50 | 110.50 | 110.45 | 110.45 | 110.45 | -2.13% | 78 |
| Jun 25, 2026 | 113.30 | 113.30 | 112.85 | 112.85 | 112.85 | -2.88% | 84 |
| Jun 24, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.81% | - |
| Jun 23, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 1.56% | - |
| Jun 22, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -1.54% | 30 |
| Jun 19, 2026 | 114.00 | 117.15 | 114.00 | 117.15 | 117.15 | 0.64% | 23 |
| Jun 18, 2026 | 117.55 | 117.55 | 116.40 | 116.40 | 116.40 | -3.40% | 4 |
| Jun 17, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.12% | - |