Intercontinental Exchange, Inc. (ETR:IC2)
Germany · Delayed Price · Currency is EUR 133.72
-1.86 (-1.37%)
Apr 23, 2026, 5:44 PM CET
ETR:IC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 140.20 | 140.20 | 135.90 | 136.05 | 136.05 | -1.84% | 72 |
| Apr 16, 2026 | 139.70 | 141.10 | 136.45 | 138.60 | 138.60 | -0.75% | 90 |
| Apr 15, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 0.90% | - |
| Apr 14, 2026 | 138.90 | 138.90 | 138.40 | 138.40 | 138.40 | -0.22% | 157 |
| Apr 13, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 2.36% | 10 |
| Apr 10, 2026 | 137.45 | 137.45 | 135.50 | 135.50 | 135.50 | -4.54% | 15 |
| Apr 9, 2026 | 142.15 | 142.15 | 141.95 | 141.95 | 141.95 | -1.05% | 36 |
| Apr 8, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | 5.32% | - |
| Apr 1, 2026 | 137.74 | 137.74 | 136.20 | 136.20 | 136.20 | -0.64% | 25 |
| Mar 31, 2026 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | 0.12% | - |
| Mar 30, 2026 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | 1.91% | - |
| Mar 27, 2026 | 134.26 | 134.36 | 134.26 | 134.36 | 134.36 | -0.47% | 16 |
| Mar 26, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.64% | - |
| Mar 25, 2026 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | -0.61% | - |
| Mar 24, 2026 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | -0.79% | - |
| Mar 23, 2026 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | -0.74% | - |
| Mar 20, 2026 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | 0.12% | - |
| Mar 19, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -0.45% | - |
| Mar 18, 2026 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | -1.33% | - |
| Mar 17, 2026 | 140.82 | 140.82 | 139.38 | 139.38 | 139.38 | -0.06% | 14 |
| Mar 16, 2026 | 139.46 | 139.46 | 139.46 | 139.46 | 139.01 | 0.23% | - |
| Mar 13, 2026 | 139.14 | 139.14 | 139.14 | 139.14 | 138.69 | 0.94% | - |
| Mar 12, 2026 | 137.84 | 137.84 | 137.84 | 137.84 | 137.39 | -3.08% | - |
| Mar 9, 2026 | 141.68 | 142.22 | 141.68 | 142.22 | 141.76 | -1.13% | 41 |
| Mar 6, 2026 | 139.44 | 143.84 | 139.44 | 143.84 | 143.37 | 0.84% | 44 |
| Mar 5, 2026 | 141.82 | 142.64 | 141.82 | 142.64 | 142.18 | 1.02% | 3 |
| Mar 4, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 140.74 | -0.95% | - |
| Mar 3, 2026 | 140.48 | 142.56 | 140.48 | 142.56 | 142.10 | 0.82% | 270 |
| Mar 2, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 140.94 | 1.70% | - |
| Feb 27, 2026 | 137.24 | 139.04 | 137.24 | 139.04 | 138.59 | 3.79% | 49 |
| Feb 25, 2026 | 133.96 | 133.96 | 133.96 | 133.96 | 133.52 | 1.30% | - |
| Feb 24, 2026 | 132.24 | 132.24 | 132.24 | 132.24 | 131.81 | 1.69% | - |
| Feb 23, 2026 | 129.78 | 130.04 | 129.78 | 130.04 | 129.62 | -0.50% | 80 |
| Feb 20, 2026 | 131.68 | 131.68 | 130.70 | 130.70 | 130.28 | 0.20% | 29 |
| Feb 19, 2026 | 131.42 | 131.44 | 130.44 | 130.44 | 130.02 | -0.38% | 35 |
| Feb 18, 2026 | 130.60 | 130.94 | 130.60 | 130.94 | 130.51 | 0.44% | 163 |
| Feb 17, 2026 | 127.76 | 130.36 | 127.76 | 130.36 | 129.94 | 3.10% | 934 |
| Feb 16, 2026 | 126.44 | 126.44 | 126.44 | 126.44 | 126.03 | -1.23% | 18 |
| Feb 13, 2026 | 126.44 | 128.48 | 126.44 | 128.02 | 127.60 | 4.57% | 484 |
| Feb 12, 2026 | 123.54 | 123.54 | 122.42 | 122.42 | 122.02 | -11.16% | 25 |
| Feb 11, 2026 | 138.76 | 138.76 | 137.80 | 137.80 | 137.35 | -2.14% | 47 |
| Feb 10, 2026 | 139.34 | 140.82 | 139.34 | 140.82 | 140.36 | -1.15% | 6 |
| Feb 9, 2026 | 141.66 | 142.46 | 141.66 | 142.46 | 142.00 | -2.97% | 50 |
| Feb 6, 2026 | 144.16 | 146.82 | 144.16 | 146.82 | 146.34 | 2.02% | 144 |
| Feb 5, 2026 | 141.92 | 144.30 | 140.70 | 143.92 | 143.45 | -0.64% | 840 |
| Feb 3, 2026 | 146.96 | 147.82 | 144.84 | 144.84 | 144.37 | -0.73% | 192 |
| Feb 2, 2026 | 145.90 | 145.90 | 145.90 | 145.90 | 145.43 | 0.69% | - |
| Jan 30, 2026 | 147.48 | 147.48 | 144.90 | 144.90 | 144.43 | -1.12% | 3 |
| Jan 29, 2026 | 146.54 | 146.54 | 146.54 | 146.54 | 146.06 | 1.10% | - |
| Jan 28, 2026 | 143.88 | 146.40 | 143.88 | 144.94 | 144.47 | -0.03% | 2 |