Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 137.75
-1.45 (-1.04%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:IC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | - | -1.04% | - |
| Aug 25, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 2.05% | - |
| Aug 24, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -1.05% | - |
| Aug 21, 2026 | 136.00 | 137.85 | 136.00 | 137.85 | 137.85 | 2.91% | - |
| Aug 20, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 0.19% | - |
| Aug 19, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 1.33% | - |
| Aug 18, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | -1.31% | - |
| Aug 17, 2026 | 132.95 | 133.70 | 132.95 | 133.70 | 133.70 | 0.26% | - |
| Aug 14, 2026 | 133.75 | 133.75 | 133.35 | 133.35 | 133.35 | 2.07% | - |
| Aug 13, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | 0.19% | - |
| Aug 12, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.54% | - |
| Aug 11, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -0.12% | 39 |
| Aug 10, 2026 | 129.70 | 132.00 | 129.70 | 129.85 | 129.85 | 0.54% | 39 |
| Aug 7, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - | - |
| Aug 6, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 0.08% | - |
| Aug 5, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -0.08% | - |
| Aug 4, 2026 | 131.45 | 131.45 | 129.15 | 129.15 | 129.15 | -3.76% | - |
| Aug 3, 2026 | 132.20 | 134.20 | 132.20 | 134.20 | 134.20 | 1.40% | 73 |
| Jul 31, 2026 | 135.65 | 135.65 | 132.35 | 132.35 | 132.35 | -1.38% | - |
| Jul 30, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0.98% | - |
| Jul 29, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 2.55% | - |
| Jul 28, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 1.93% | - |
| Jul 27, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -0.51% | - |
| Jul 24, 2026 | 124.95 | 127.80 | 124.95 | 127.80 | 127.80 | 3.36% | - |
| Jul 23, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 2.57% | - |
| Jul 22, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -2.66% | - |
| Jul 21, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | 0.16% | - |
| Jul 20, 2026 | 121.25 | 123.65 | 121.25 | 123.65 | 123.65 | 1.39% | 75 |
| Jul 17, 2026 | 122.55 | 122.55 | 121.95 | 121.95 | 121.95 | -0.57% | - |
| Jul 16, 2026 | 121.20 | 122.65 | 121.20 | 122.65 | 122.65 | 2.34% | 75 |
| Jul 15, 2026 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | -0.29% | - |
| Jul 14, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.84% | - |
| Jul 13, 2026 | 117.70 | 119.55 | 117.70 | 119.20 | 119.20 | 0.97% | 35 |
| Jul 10, 2026 | 117.15 | 118.05 | 117.15 | 118.05 | 118.05 | -1.38% | - |
| Jul 9, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -0.91% | - |
| Jul 8, 2026 | 118.50 | 120.80 | 118.50 | 120.80 | 120.80 | 3.29% | - |
| Jul 7, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -1.06% | - |
| Jul 6, 2026 | 117.00 | 118.20 | 117.00 | 118.20 | 118.20 | 0.77% | - |
| Jul 3, 2026 | 115.95 | 117.30 | 115.95 | 117.30 | 117.30 | 6.06% | - |
| Jul 2, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 3.08% | - |
| Jul 1, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -0.09% | - |
| Jun 30, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 0.33% | - |
| Jun 29, 2026 | 109.00 | 109.00 | 107.05 | 107.05 | 107.05 | -1.56% | 1,120 |
| Jun 26, 2026 | 108.65 | 108.75 | 108.65 | 108.75 | 108.75 | -3.46% | - |
| Jun 25, 2026 | 114.35 | 114.35 | 112.65 | 112.65 | 112.65 | -3.30% | 19 |
| Jun 24, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 2.51% | - |
| Jun 23, 2026 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -0.79% | - |
| Jun 22, 2026 | 116.20 | 116.20 | 114.55 | 114.55 | 114.55 | -1.12% | - |
| Jun 19, 2026 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | -1.07% | - |
| Jun 18, 2026 | 117.00 | 117.10 | 117.00 | 117.10 | 117.10 | -3.34% | - |