IDEX Corporation (ETR:ID7)
Germany · Delayed Price · Currency is EUR 200.60
-1.60 (-0.79%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:ID7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -0.79% | - |
| Aug 20, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 0.80% | - |
| Aug 19, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -0.89% | - |
| Aug 18, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -2.32% | - |
| Aug 17, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 0.58% | - |
| Aug 14, 2026 | 203.20 | 206.00 | 203.20 | 206.00 | 206.00 | -0.29% | 10 |
| Aug 13, 2026 | 207.60 | 207.60 | 206.60 | 206.60 | 206.60 | -0.29% | 7 |
| Aug 12, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 1.47% | - |
| Aug 11, 2026 | 205.40 | 205.40 | 204.20 | 204.20 | 204.20 | 0.39% | 8 |
| Aug 10, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -0.10% | - |
| Aug 7, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | -0.10% | - |
| Aug 6, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -1.26% | - |
| Aug 5, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 1.08% | - |
| Aug 4, 2026 | 203.60 | 204.20 | 203.60 | 204.20 | 204.20 | 1.19% | 1 |
| Aug 3, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 1.15% | - |
| Jul 31, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -1.72% | - |
| Jul 30, 2026 | 198.50 | 203.00 | 198.50 | 203.00 | 203.00 | 0.59% | 58 |
| Jul 29, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 2.33% | - |
| Jul 28, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 1.91% | - |
| Jul 27, 2026 | 197.80 | 197.80 | 193.50 | 193.50 | 193.50 | -1.63% | 100 |
| Jul 24, 2026 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | 0.46% | - |
| Jul 23, 2026 | 194.60 | 195.80 | 194.60 | 195.80 | 195.80 | 0.82% | 15 |
| Jul 22, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 0.21% | 20 |
| Jul 21, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | -0.67% | - |
| Jul 20, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | 0.41% | - |
| Jul 15, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | -0.10% | - |
| Jul 14, 2026 | 196.10 | 196.10 | 194.50 | 194.50 | 194.50 | 0.10% | 7 |
| Jul 13, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | -0.26% | 130 |
| Jul 10, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 0.52% | - |
| Jul 9, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 1.95% | - |
| Jul 8, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | -0.21% | - |
| Jul 7, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -2.21% | - |
| Jul 6, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -2.48% | - |
| Jul 1, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 199.76 | 0.55% | - |
| Jun 30, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 198.67 | 2.21% | - |
| Jun 29, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 194.38 | -2.16% | - |
| Jun 26, 2026 | 199.30 | 199.30 | 199.30 | 199.30 | 198.67 | -0.05% | - |
| Jun 25, 2026 | 197.30 | 202.20 | 197.30 | 199.40 | 198.77 | 0.71% | 2 |
| Jun 24, 2026 | 194.70 | 198.00 | 194.70 | 198.00 | 197.37 | 1.02% | 200 |
| Jun 23, 2026 | 196.10 | 196.10 | 196.00 | 196.00 | 195.38 | -1.01% | 2 |
| Jun 22, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.37 | 0.10% | - |
| Jun 18, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.17 | 1.07% | 4 |
| Jun 17, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.08 | 1.14% | - |
| Jun 16, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 192.88 | 1.57% | - |
| Jun 15, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 189.89 | -3.79% | 9 |
| Jun 12, 2026 | 188.00 | 198.00 | 188.00 | 198.00 | 197.37 | 6.28% | 80 |
| Jun 11, 2026 | 186.30 | 186.30 | 186.30 | 186.30 | 185.71 | -1.64% | - |
| Jun 10, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 188.80 | -0.73% | - |
| Jun 9, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.19 | 1.33% | - |
| Jun 8, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 187.70 | 0.21% | - |