Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 146.90
-0.48 (-0.33%)
Last updated: Sep 9, 2025, 8:01 AM CET
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 146.90 | 148.10 | 146.90 | 148.10 | - | 0.49% | 40 |
| Sep 8, 2025 | 148.02 | 148.02 | 147.38 | 147.38 | - | -0.75% | 40 |
| Sep 5, 2025 | 148.92 | 148.92 | 148.50 | 148.50 | - | -0.39% | 40 |
| Sep 4, 2025 | 149.48 | 150.66 | 149.08 | 149.08 | - | -0.33% | 69 |
| Sep 3, 2025 | 149.62 | 149.62 | 149.58 | 149.58 | - | -0.17% | 130 |
| Sep 2, 2025 | 151.16 | 151.16 | 149.84 | 149.84 | - | -0.96% | - |
| Sep 1, 2025 | 149.50 | 151.30 | 149.50 | 151.30 | - | 0.45% | 130 |
| Aug 29, 2025 | 150.80 | 150.80 | 150.62 | 150.62 | - | -0.67% | 188 |
| Aug 28, 2025 | 151.68 | 151.68 | 151.64 | 151.64 | - | -0.66% | 188 |
| Aug 27, 2025 | 152.98 | 152.98 | 152.64 | 152.64 | - | -0.03% | 188 |
| Aug 26, 2025 | 152.96 | 152.96 | 152.68 | 152.68 | - | -1.11% | - |
| Aug 25, 2025 | 156.30 | 156.30 | 154.40 | 154.40 | - | 0.55% | 188 |
| Aug 22, 2025 | 153.68 | 153.68 | 153.56 | 153.56 | - | -0.36% | 12 |
| Aug 21, 2025 | 154.80 | 154.80 | 154.12 | 154.12 | - | -0.95% | - |
| Aug 20, 2025 | 151.92 | 155.60 | 151.92 | 155.60 | - | 1.93% | 12 |
| Aug 19, 2025 | 151.44 | 152.66 | 151.44 | 152.66 | - | -0.18% | 12 |
| Aug 18, 2025 | 154.08 | 154.08 | 152.94 | 152.94 | - | -1.19% | 12 |
| Aug 15, 2025 | 156.10 | 156.10 | 154.78 | 154.78 | - | -1.00% | 12 |
| Aug 14, 2025 | 153.86 | 156.34 | 153.86 | 156.34 | - | 1.23% | 12 |
| Aug 13, 2025 | 155.50 | 155.50 | 154.44 | 154.44 | - | -1.25% | 12 |
| Aug 12, 2025 | 160.16 | 160.16 | 156.40 | 156.40 | - | -2.41% | 12 |
| Aug 11, 2025 | 159.00 | 160.26 | 159.00 | 160.26 | - | -0.24% | 12 |
| Aug 8, 2025 | 160.64 | 160.64 | 160.64 | 160.64 | - | -0.29% | 30 |
| Aug 7, 2025 | 160.54 | 161.10 | 160.54 | 161.10 | - | -0.11% | 30 |
| Aug 6, 2025 | 161.56 | 161.56 | 161.28 | 161.28 | - | -0.55% | 30 |
| Aug 5, 2025 | 162.62 | 162.62 | 162.18 | 162.18 | - | -0.07% | 30 |
| Aug 4, 2025 | 159.26 | 162.30 | 159.26 | 162.30 | - | 1.20% | 30 |
| Aug 1, 2025 | 160.38 | 160.38 | 160.38 | 160.38 | - | -0.95% | 100 |
| Jul 31, 2025 | 164.00 | 164.00 | 161.92 | 161.92 | - | 1.87% | - |
| Jul 30, 2025 | 158.94 | 158.94 | 158.94 | 158.94 | - | -0.36% | 100 |
| Jul 29, 2025 | 157.22 | 159.52 | 157.22 | 159.52 | - | 1.26% | 100 |
| Jul 28, 2025 | 156.98 | 157.54 | 156.98 | 157.54 | - | 0.22% | 100 |
| Jul 25, 2025 | 155.72 | 157.20 | 155.72 | 157.20 | - | 0.91% | 100 |
| Jul 24, 2025 | 152.88 | 155.78 | 152.88 | 155.78 | - | 1.41% | - |
| Jul 23, 2025 | 153.66 | 153.84 | 153.62 | 153.62 | - | 0.01% | 100 |
| Jul 22, 2025 | 153.72 | 153.90 | 153.60 | 153.60 | - | -0.54% | - |
| Jul 21, 2025 | 154.68 | 154.82 | 154.44 | 154.44 | - | -1.03% | 100 |
| Jul 18, 2025 | 156.04 | 156.04 | 156.04 | 156.04 | - | -0.36% | 100 |
| Jul 17, 2025 | 154.70 | 156.60 | 154.70 | 156.60 | - | 0.88% | 100 |
| Jul 16, 2025 | 153.56 | 155.24 | 153.56 | 155.24 | - | 0.10% | 100 |
| Jul 15, 2025 | 155.18 | 155.18 | 155.08 | 155.08 | - | -0.33% | 100 |
| Jul 14, 2025 | 152.84 | 155.60 | 152.84 | 155.60 | - | 0.74% | 100 |
| Jul 11, 2025 | 154.36 | 154.46 | 154.36 | 154.46 | - | -0.75% | 100 |
| Jul 10, 2025 | 153.96 | 155.62 | 153.96 | 155.62 | - | 1.41% | 100 |
| Jul 9, 2025 | 153.46 | 153.46 | 153.46 | 153.46 | - | -0.39% | - |
| Jul 8, 2025 | 155.18 | 155.18 | 154.06 | 154.06 | - | -0.85% | 100 |
| Jul 7, 2025 | 154.04 | 155.38 | 154.04 | 155.38 | - | 1.09% | - |
| Jul 4, 2025 | 153.64 | 153.70 | 153.64 | 153.70 | - | -1.11% | 100 |
| Jul 3, 2025 | 153.26 | 155.42 | 153.26 | 155.42 | - | 1.09% | - |
| Jul 2, 2025 | 154.02 | 154.02 | 153.74 | 153.74 | - | -0.31% | - |