Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 136.38
-0.18 (-0.13%)
At close: Dec 19, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 135.80 | 136.38 | 135.80 | 136.38 | 136.38 | -0.13% | - |
| Dec 18, 2025 | 136.42 | 136.56 | 136.42 | 136.56 | 136.56 | -0.19% | - |
| Dec 17, 2025 | 135.90 | 136.82 | 135.90 | 136.82 | 136.82 | 0.34% | - |
| Dec 16, 2025 | 135.38 | 136.36 | 135.38 | 136.36 | 136.36 | -0.73% | - |
| Dec 15, 2025 | 138.62 | 138.62 | 137.36 | 137.36 | 136.96 | -0.94% | - |
| Dec 12, 2025 | 138.12 | 138.66 | 138.12 | 138.66 | 138.25 | 0.39% | - |
| Dec 11, 2025 | 135.66 | 138.12 | 135.66 | 138.12 | 137.71 | 0.31% | - |
| Dec 10, 2025 | 135.02 | 137.70 | 135.02 | 137.70 | 137.29 | 1.15% | - |
| Dec 9, 2025 | 134.12 | 136.14 | 134.10 | 136.14 | 135.74 | 1.40% | 71 |
| Dec 8, 2025 | 134.74 | 134.74 | 134.26 | 134.26 | 133.86 | -0.87% | - |
| Dec 5, 2025 | 135.88 | 135.88 | 135.44 | 135.44 | 135.04 | 1.23% | - |
| Dec 4, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.41 | -0.33% | - |
| Dec 3, 2025 | 133.08 | 134.24 | 133.08 | 134.24 | 133.84 | 0.24% | - |
| Dec 2, 2025 | 134.22 | 134.22 | 133.92 | 133.92 | 133.53 | -0.84% | - |
| Dec 1, 2025 | 135.50 | 135.50 | 135.06 | 135.06 | 134.66 | -0.22% | 13 |
| Nov 28, 2025 | 134.76 | 135.36 | 134.76 | 135.36 | 134.96 | 0.53% | - |
| Nov 27, 2025 | 133.94 | 134.64 | 133.94 | 134.64 | 134.24 | -0.24% | - |
| Nov 26, 2025 | 134.32 | 134.96 | 134.32 | 134.96 | 134.56 | 0.09% | - |
| Nov 25, 2025 | 131.82 | 134.84 | 131.82 | 134.84 | 134.44 | 1.63% | 9 |
| Nov 24, 2025 | 132.68 | 132.68 | 132.68 | 132.68 | 132.29 | -1.18% | - |
| Nov 21, 2025 | 130.92 | 134.26 | 130.92 | 134.26 | 133.86 | 1.99% | - |
| Nov 20, 2025 | 132.06 | 132.06 | 131.64 | 131.64 | 131.25 | -0.92% | - |
| Nov 19, 2025 | 130.94 | 132.86 | 130.94 | 132.86 | 132.47 | 0.65% | - |
| Nov 18, 2025 | 127.82 | 132.00 | 127.82 | 132.00 | 131.61 | 1.76% | - |
| Nov 17, 2025 | 130.68 | 130.68 | 129.72 | 129.72 | 129.34 | -0.78% | - |
| Nov 14, 2025 | 130.28 | 130.74 | 130.28 | 130.74 | 130.36 | -0.73% | - |
| Nov 13, 2025 | 132.42 | 132.42 | 131.70 | 131.70 | 131.31 | -0.54% | - |
| Nov 12, 2025 | 131.28 | 132.42 | 131.28 | 132.42 | 132.03 | 1.24% | 10 |
| Nov 11, 2025 | 128.46 | 130.80 | 128.46 | 130.80 | 130.41 | 1.35% | 30 |
| Nov 10, 2025 | 127.76 | 129.06 | 127.76 | 129.06 | 128.68 | 0.45% | - |
| Nov 7, 2025 | 127.32 | 128.48 | 127.32 | 128.48 | 128.10 | 0.88% | - |
| Nov 6, 2025 | 126.08 | 127.36 | 126.08 | 127.36 | 126.99 | 0.28% | - |
| Nov 5, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.63 | 2.14% | - |
| Nov 4, 2025 | 124.34 | 124.34 | 124.34 | 124.34 | 123.97 | -1.40% | - |
| Nov 3, 2025 | 127.72 | 127.72 | 126.10 | 126.10 | 125.73 | -0.39% | 9 |
| Oct 31, 2025 | 127.56 | 127.56 | 126.60 | 126.60 | 126.23 | -1.16% | - |
| Oct 30, 2025 | 128.94 | 128.94 | 128.08 | 128.08 | 127.70 | -0.90% | - |
| Oct 29, 2025 | 134.58 | 134.58 | 129.24 | 129.24 | 128.86 | -4.10% | - |
| Oct 28, 2025 | 135.94 | 135.94 | 134.76 | 134.76 | 134.36 | -1.66% | - |
| Oct 27, 2025 | 135.82 | 137.04 | 135.32 | 137.04 | 136.64 | 0.99% | 22 |
| Oct 24, 2025 | 135.24 | 136.70 | 135.24 | 135.70 | 135.30 | 0.37% | 90 |
| Oct 23, 2025 | 134.68 | 135.20 | 134.68 | 135.20 | 134.80 | 0.19% | - |
| Oct 22, 2025 | 134.38 | 134.94 | 134.38 | 134.94 | 134.54 | -0.03% | - |
| Oct 21, 2025 | 132.68 | 134.98 | 132.68 | 134.98 | 134.58 | 1.34% | - |
| Oct 20, 2025 | 131.42 | 133.20 | 131.42 | 133.20 | 132.81 | 1.34% | - |
| Oct 17, 2025 | 129.18 | 131.44 | 129.18 | 131.44 | 131.05 | 0.23% | - |
| Oct 16, 2025 | 134.30 | 134.30 | 131.14 | 131.14 | 130.75 | -2.89% | - |
| Oct 15, 2025 | 135.82 | 135.82 | 135.04 | 135.04 | 134.64 | -0.71% | - |
| Oct 14, 2025 | 136.90 | 136.90 | 136.00 | 136.00 | 135.60 | -0.85% | 10 |
| Oct 13, 2025 | 134.68 | 137.16 | 134.68 | 137.16 | 136.76 | 1.15% | 31 |