Intercontinental Exchange, Inc. (ETR:IC2)
Germany · Delayed Price · Currency is EUR 138.65
-2.55 (-1.81%)
Oct 28, 2026, 9:04 AM CET
ETR:IC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -1.81% | 22 |
| Oct 27, 2026 | 143.60 | 144.05 | 141.20 | 141.20 | 141.20 | -1.43% | 11 |
| Oct 26, 2026 | 145.45 | 145.80 | 143.25 | 143.25 | 143.25 | -1.72% | - |
| Oct 23, 2026 | 146.50 | 146.50 | 143.45 | 145.75 | 145.75 | 0.24% | 166 |
| Oct 22, 2026 | 140.10 | 145.40 | 139.45 | 145.40 | 145.40 | 2.50% | 88 |
| Oct 21, 2026 | 141.15 | 141.85 | 141.15 | 141.85 | 141.85 | 1.14% | - |
| Oct 20, 2026 | 141.30 | 141.45 | 140.25 | 140.25 | 140.25 | -1.44% | - |
| Oct 19, 2026 | 143.55 | 143.90 | 142.30 | 142.30 | 142.30 | 0.32% | 128 |
| Oct 16, 2026 | 141.35 | 142.40 | 141.10 | 141.85 | 141.85 | 0.35% | 68 |
| Oct 15, 2026 | 139.60 | 141.35 | 138.40 | 141.35 | 141.35 | 0.82% | 22 |
| Oct 14, 2026 | 139.85 | 141.00 | 139.85 | 140.20 | 140.20 | -1.06% | 39 |
| Oct 13, 2026 | 141.00 | 141.70 | 141.00 | 141.70 | 141.70 | 0.57% | 28 |
| Oct 12, 2026 | 139.50 | 140.90 | 139.50 | 140.90 | 140.90 | 0.71% | - |
| Oct 9, 2026 | 138.75 | 139.90 | 138.75 | 139.90 | 139.90 | 2.08% | 5 |
| Oct 8, 2026 | 137.00 | 137.05 | 136.45 | 137.05 | 137.05 | 0.88% | 22 |
| Oct 7, 2026 | 135.75 | 138.25 | 135.45 | 135.85 | 135.85 | -1.31% | 39 |
| Oct 6, 2026 | 135.80 | 137.65 | 135.80 | 137.65 | 137.65 | 2.57% | 14 |
| Oct 5, 2026 | 134.50 | 134.50 | 133.90 | 134.20 | 134.20 | 0.75% | 31 |
| Oct 2, 2026 | 134.90 | 135.55 | 133.20 | 133.20 | 133.20 | -1.08% | - |
| Oct 1, 2026 | 134.40 | 135.60 | 134.40 | 134.65 | 134.65 | -0.19% | 20 |
| Sep 30, 2026 | 134.85 | 134.90 | 133.80 | 134.90 | 134.90 | -0.04% | 51 |
| Sep 29, 2026 | 134.95 | 135.30 | 134.95 | 134.95 | 134.95 | -0.04% | - |
| Sep 28, 2026 | 135.45 | 136.10 | 135.00 | 135.00 | 135.00 | -0.07% | 4 |
| Sep 25, 2026 | 137.65 | 137.70 | 134.95 | 135.10 | 135.10 | -1.31% | 18 |
| Sep 24, 2026 | 136.80 | 137.10 | 136.45 | 136.90 | 136.90 | -0.54% | 14 |
| Sep 23, 2026 | 133.65 | 137.65 | 133.55 | 137.65 | 137.65 | 3.07% | 12 |
| Sep 22, 2026 | 135.60 | 135.60 | 133.55 | 133.55 | 133.55 | -1.18% | 4 |
| Sep 21, 2026 | 136.10 | 136.10 | 135.15 | 135.15 | 135.15 | 0.19% | 8 |
| Sep 18, 2026 | 133.60 | 134.90 | 133.60 | 134.90 | 134.90 | 0.60% | 8 |
| 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% | - |