IDEX Corporation (ETR:ID7)
Germany · Delayed Price · Currency is EUR 208.80
-3.40 (-1.60%)
At close: Oct 7, 2026
ETR:ID7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 210.40 | 210.80 | 208.60 | 208.80 | 208.80 | -1.60% | 4 |
| Oct 6, 2026 | 210.00 | 212.20 | 209.60 | 212.20 | 212.20 | 1.43% | 10 |
| Oct 5, 2026 | 207.20 | 209.20 | 206.80 | 209.20 | 209.20 | 1.16% | 41 |
| Oct 2, 2026 | 202.80 | 206.80 | 202.80 | 206.80 | 206.80 | 2.60% | - |
| Sep 30, 2026 | 202.60 | 203.60 | 202.20 | 202.20 | 201.55 | -0.10% | - |
| Sep 29, 2026 | 203.00 | 205.00 | 202.40 | 202.40 | 201.75 | -0.20% | 3 |
| Sep 28, 2026 | 200.60 | 202.80 | 200.60 | 202.80 | 202.15 | 0.70% | - |
| Sep 25, 2026 | 201.40 | 201.40 | 201.20 | 201.40 | 200.75 | -0.10% | - |
| Sep 24, 2026 | 199.10 | 201.80 | 199.10 | 201.60 | 200.95 | 0.30% | 1 |
| Sep 23, 2026 | 197.60 | 201.00 | 196.80 | 201.00 | 200.36 | 2.13% | - |
| Sep 22, 2026 | 194.50 | 196.80 | 193.40 | 196.80 | 196.17 | 0.41% | - |
| Sep 21, 2026 | 195.40 | 197.60 | 195.40 | 196.00 | 195.37 | 1.45% | - |
| Sep 18, 2026 | 193.00 | 193.40 | 193.00 | 193.20 | 192.58 | -0.16% | - |
| Sep 17, 2026 | 195.70 | 195.70 | 193.40 | 193.50 | 192.88 | -0.05% | 1 |
| Sep 16, 2026 | 193.50 | 193.80 | 193.50 | 193.60 | 192.98 | 0.52% | - |
| Sep 15, 2026 | 190.30 | 193.20 | 190.30 | 192.60 | 191.98 | 0.31% | 10 |
| Sep 14, 2026 | 192.60 | 194.30 | 191.60 | 192.00 | 191.38 | -0.83% | 10 |
| Sep 11, 2026 | 191.30 | 193.60 | 191.30 | 193.60 | 192.98 | 1.26% | - |
| Sep 10, 2026 | 194.30 | 194.30 | 191.20 | 191.20 | 190.59 | -1.75% | - |
| Sep 9, 2026 | 194.20 | 194.60 | 190.90 | 194.60 | 193.98 | 0.46% | 4 |
| Sep 8, 2026 | 191.80 | 193.70 | 190.20 | 193.70 | 193.08 | 0.62% | - |
| Sep 7, 2026 | 193.30 | 193.30 | 192.50 | 192.50 | 191.88 | 0.42% | - |
| Sep 4, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.09 | -0.26% | - |
| Sep 3, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 191.58 | -1.44% | - |
| Sep 2, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 194.37 | 0.46% | - |
| Sep 1, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 193.48 | -1.92% | - |
| Aug 31, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.27 | -0.05% | 2 |
| Aug 28, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.37 | -1.98% | - |
| Aug 27, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.35 | 0.50% | - |
| Aug 26, 2026 | 201.40 | 201.40 | 201.00 | 201.00 | 200.36 | 1.41% | 7 |
| Aug 25, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 197.56 | -0.35% | - |
| Aug 24, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.26 | -0.85% | - |
| Aug 21, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 199.96 | -0.79% | - |
| Aug 20, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 201.55 | 0.80% | - |
| Aug 19, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 199.96 | -0.89% | - |
| Aug 18, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 201.75 | -2.32% | - |
| Aug 17, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 206.54 | 0.58% | - |
| Aug 14, 2026 | 203.20 | 206.00 | 203.20 | 206.00 | 205.34 | -0.29% | 10 |
| Aug 13, 2026 | 207.60 | 207.60 | 206.60 | 206.60 | 205.94 | -0.29% | 7 |
| Aug 12, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 206.54 | 1.47% | - |
| Aug 11, 2026 | 205.40 | 205.40 | 204.20 | 204.20 | 203.55 | 0.39% | 8 |
| Aug 10, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 202.75 | -0.10% | - |
| Aug 7, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 202.95 | -0.10% | - |
| Aug 6, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.15 | -1.26% | - |
| Aug 5, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 205.74 | 1.08% | - |
| Aug 4, 2026 | 203.60 | 204.20 | 203.60 | 204.20 | 203.55 | 1.19% | 1 |
| Aug 3, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.15 | 1.15% | - |
| Jul 31, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 198.86 | -1.72% | - |
| Jul 30, 2026 | 198.50 | 203.00 | 198.50 | 203.00 | 202.35 | 0.59% | 58 |
| Jul 29, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.15 | 2.33% | - |