Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 143.28
+0.20 (0.14%)
At close: Sep 29, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 142.76 | 143.28 | 142.76 | 143.28 | 143.28 | 0.14% | 1 |
| 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% | 1 |
| Sep 24, 2025 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -0.14% | 1 |
| 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% | - |
| Aug 14, 2025 | 153.86 | 156.34 | 153.86 | 156.34 | 155.90 | 1.23% | - |
| Aug 13, 2025 | 155.50 | 155.50 | 154.44 | 154.44 | 154.01 | -1.25% | - |
| Aug 12, 2025 | 160.16 | 160.16 | 156.40 | 156.40 | 155.96 | -2.41% | - |
| Aug 11, 2025 | 159.00 | 160.26 | 159.00 | 160.26 | 159.81 | -0.24% | 12 |
| Aug 8, 2025 | 160.64 | 160.64 | 160.64 | 160.64 | 160.19 | -0.29% | - |
| Aug 7, 2025 | 160.54 | 161.10 | 160.54 | 161.10 | 160.65 | -0.11% | - |
| Aug 6, 2025 | 161.56 | 161.56 | 161.28 | 161.28 | 160.83 | -0.55% | - |
| Aug 5, 2025 | 162.62 | 162.62 | 162.18 | 162.18 | 161.73 | -0.07% | - |
| Aug 4, 2025 | 159.26 | 162.30 | 159.26 | 162.30 | 161.85 | 1.20% | 30 |
| Aug 1, 2025 | 160.38 | 160.38 | 160.38 | 160.38 | 159.93 | -0.95% | - |
| Jul 31, 2025 | 164.00 | 164.00 | 161.92 | 161.92 | 161.47 | 1.87% | - |
| Jul 30, 2025 | 158.94 | 158.94 | 158.94 | 158.94 | 158.50 | -0.36% | - |
| Jul 29, 2025 | 157.22 | 159.52 | 157.22 | 159.52 | 159.07 | 1.26% | - |
| Jul 28, 2025 | 156.98 | 157.54 | 156.98 | 157.54 | 157.10 | 0.22% | - |
| Jul 25, 2025 | 155.72 | 157.20 | 155.72 | 157.20 | 156.76 | 0.91% | - |
| Jul 24, 2025 | 152.88 | 155.78 | 152.88 | 155.78 | 155.34 | 1.41% | - |
| Jul 23, 2025 | 153.66 | 153.84 | 153.62 | 153.62 | 153.19 | 0.01% | - |
| Jul 22, 2025 | 153.72 | 153.90 | 153.60 | 153.60 | 153.17 | -0.54% | - |