Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 134.94
-0.04 (-0.03%)
At close: Oct 22, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 134.68 | 135.20 | 134.68 | 135.20 | 135.20 | 0.19% | 10 |
| Oct 22, 2025 | 134.38 | 134.94 | 134.38 | 134.94 | 134.94 | -0.03% | 10 |
| Oct 21, 2025 | 132.68 | 134.98 | 132.68 | 134.98 | 134.98 | 1.34% | 10 |
| Oct 20, 2025 | 131.42 | 133.20 | 131.42 | 133.20 | 133.20 | 1.34% | 10 |
| Oct 17, 2025 | 129.18 | 131.44 | 129.18 | 131.44 | 131.44 | 0.23% | 10 |
| Oct 16, 2025 | 134.30 | 134.30 | 131.14 | 131.14 | 131.14 | -2.89% | 10 |
| Oct 15, 2025 | 135.82 | 135.82 | 135.04 | 135.04 | 135.04 | -0.71% | 10 |
| Oct 14, 2025 | 136.90 | 136.90 | 136.00 | 136.00 | 136.00 | -0.85% | 10 |
| Oct 13, 2025 | 134.68 | 137.16 | 134.68 | 137.16 | 137.16 | 1.15% | 31 |
| Oct 10, 2025 | 137.04 | 137.04 | 135.60 | 135.60 | 135.60 | -1.14% | 100 |
| Oct 9, 2025 | 136.64 | 137.16 | 136.64 | 137.16 | 137.16 | 0.22% | 100 |
| Oct 8, 2025 | 138.64 | 138.64 | 136.86 | 136.86 | 136.86 | -1.33% | 100 |
| Oct 7, 2025 | 135.04 | 138.70 | 135.04 | 138.70 | 138.70 | 2.53% | 100 |
| Oct 6, 2025 | 138.30 | 138.80 | 135.28 | 135.28 | 135.28 | -1.84% | 30 |
| Oct 3, 2025 | 136.78 | 137.82 | 136.78 | 137.82 | 137.82 | 0.51% | 147 |
| Oct 2, 2025 | 137.78 | 137.78 | 137.12 | 137.12 | 137.12 | -1.21% | 385 |
| Oct 1, 2025 | 141.74 | 141.74 | 138.80 | 138.80 | 138.80 | -2.94% | 145 |
| Sep 30, 2025 | 142.16 | 143.00 | 142.16 | 143.00 | 143.00 | -0.20% | 400 |
| Sep 29, 2025 | 142.76 | 143.28 | 142.76 | 143.28 | 143.28 | 0.14% | 3 |
| Sep 26, 2025 | 142.52 | 143.08 | 142.52 | 143.08 | 143.08 | -0.13% | 1 |
| Sep 25, 2025 | 142.36 | 143.26 | 142.36 | 143.26 | 143.26 | 1.10% | 117 |
| Sep 24, 2025 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -0.14% | 403 |
| Sep 23, 2025 | 143.44 | 143.44 | 141.90 | 141.90 | 141.90 | -1.40% | 1 |
| Sep 22, 2025 | 145.36 | 145.36 | 143.92 | 143.92 | 143.92 | -0.36% | 1 |
| Sep 19, 2025 | 144.30 | 144.44 | 144.30 | 144.44 | 144.44 | -0.41% | - |
| Sep 18, 2025 | 145.76 | 145.76 | 145.04 | 145.04 | 145.04 | 0.93% | - |
| Sep 17, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.59% | - |
| Sep 16, 2025 | 145.12 | 145.12 | 144.56 | 144.56 | 144.56 | -1.03% | - |
| Sep 15, 2025 | 147.58 | 147.58 | 146.06 | 146.06 | 145.58 | -1.28% | - |
| Sep 12, 2025 | 149.38 | 149.38 | 147.96 | 147.96 | 147.55 | -1.10% | - |
| Sep 11, 2025 | 146.42 | 149.60 | 146.42 | 149.60 | 149.18 | 1.31% | - |
| Sep 10, 2025 | 147.66 | 147.66 | 147.66 | 147.66 | 147.25 | -0.30% | - |
| Sep 9, 2025 | 146.90 | 148.10 | 146.90 | 148.10 | 147.69 | 0.49% | - |
| Sep 8, 2025 | 148.02 | 148.02 | 147.38 | 147.38 | 146.97 | -0.75% | - |
| Sep 5, 2025 | 148.92 | 148.92 | 148.50 | 148.50 | 148.08 | -0.39% | 40 |
| Sep 4, 2025 | 149.48 | 150.66 | 149.08 | 149.08 | 148.66 | -0.33% | 69 |
| Sep 3, 2025 | 149.62 | 149.62 | 149.58 | 149.58 | 149.16 | -0.17% | - |
| Sep 2, 2025 | 151.16 | 151.16 | 149.84 | 149.84 | 149.42 | -0.96% | - |
| Sep 1, 2025 | 149.50 | 151.30 | 149.50 | 151.30 | 150.88 | 0.45% | 130 |
| Aug 29, 2025 | 150.80 | 150.80 | 150.62 | 150.62 | 150.20 | -0.67% | - |
| Aug 28, 2025 | 151.68 | 151.68 | 151.64 | 151.64 | 151.22 | -0.66% | - |
| Aug 27, 2025 | 152.98 | 152.98 | 152.64 | 152.64 | 152.21 | -0.03% | - |
| Aug 26, 2025 | 152.96 | 152.96 | 152.68 | 152.68 | 152.25 | -1.11% | - |
| Aug 25, 2025 | 156.30 | 156.30 | 154.40 | 154.40 | 153.97 | 0.55% | 188 |
| Aug 22, 2025 | 153.68 | 153.68 | 153.56 | 153.56 | 153.13 | -0.36% | - |
| Aug 21, 2025 | 154.80 | 154.80 | 154.12 | 154.12 | 153.69 | -0.95% | - |
| Aug 20, 2025 | 151.92 | 155.60 | 151.92 | 155.60 | 155.16 | 1.93% | - |
| Aug 19, 2025 | 151.44 | 152.66 | 151.44 | 152.66 | 152.23 | -0.18% | - |
| Aug 18, 2025 | 154.08 | 154.08 | 152.94 | 152.94 | 152.51 | -1.19% | - |
| Aug 15, 2025 | 156.10 | 156.10 | 154.78 | 154.78 | 154.35 | -1.00% | - |