Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 144.40
+5.20 (3.74%)
At close: Oct 23, 2026
FRA:IC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 3.74% | - |
| Oct 22, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -1.10% | - |
| Oct 21, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0.50% | - |
| Oct 20, 2026 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | -0.95% | - |
| Oct 19, 2026 | 143.35 | 143.35 | 141.40 | 141.40 | 141.40 | -0.84% | - |
| Oct 16, 2026 | 140.70 | 142.60 | 140.70 | 142.60 | 142.60 | 4.16% | - |
| Oct 15, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -2.80% | - |
| Oct 14, 2026 | 139.20 | 140.85 | 139.20 | 140.85 | 140.85 | 0.46% | 152 |
| Oct 13, 2026 | 139.85 | 140.20 | 139.85 | 140.20 | 140.20 | -0.43% | 100 |
| Oct 12, 2026 | 138.70 | 140.80 | 138.70 | 140.80 | 140.80 | 1.92% | - |
| Oct 9, 2026 | 137.80 | 138.15 | 137.80 | 138.15 | 138.15 | 2.11% | 127 |
| Oct 8, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -0.44% | - |
| Oct 7, 2026 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 0.82% | - |
| Oct 6, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -0.52% | - |
| Oct 5, 2026 | 133.70 | 135.50 | 133.70 | 135.50 | 135.50 | 1.73% | - |
| Oct 2, 2026 | 134.15 | 134.15 | 133.20 | 133.20 | 133.20 | -0.56% | - |
| Oct 1, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | -0.41% | - |
| Sep 30, 2026 | 133.60 | 134.50 | 133.60 | 134.50 | 134.50 | -0.48% | 1 |
| Sep 29, 2026 | 133.45 | 135.55 | 133.45 | 135.15 | 135.15 | 0.71% | 7 |
| Sep 28, 2026 | 134.30 | 134.30 | 134.20 | 134.20 | 134.20 | -0.74% | - |
| Sep 25, 2026 | 137.30 | 137.30 | 135.20 | 135.20 | 135.20 | -1.67% | - |
| Sep 24, 2026 | 135.95 | 137.50 | 135.95 | 137.50 | 137.50 | -0.22% | - |
| Sep 23, 2026 | 133.10 | 137.80 | 133.10 | 137.80 | 137.80 | 3.11% | - |
| Sep 22, 2026 | 134.65 | 134.65 | 133.65 | 133.65 | 133.65 | -1.18% | - |
| Sep 21, 2026 | 135.30 | 135.30 | 135.25 | 135.25 | 135.25 | -0.15% | - |
| Sep 18, 2026 | 133.05 | 135.45 | 133.05 | 135.45 | 135.45 | 1.42% | - |
| Sep 17, 2026 | 134.25 | 134.25 | 133.55 | 133.55 | 133.55 | 0.07% | - |
| Sep 16, 2026 | 134.90 | 134.90 | 133.45 | 133.45 | 133.45 | -0.85% | - |
| Sep 15, 2026 | 135.60 | 135.60 | 135.05 | 135.05 | 134.60 | -0.63% | - |
| Sep 14, 2026 | 136.25 | 136.25 | 135.90 | 135.90 | 135.45 | 0.11% | 15 |
| Sep 11, 2026 | 133.85 | 135.75 | 133.85 | 135.75 | 135.30 | 1.23% | - |
| Sep 10, 2026 | 134.00 | 134.10 | 134.00 | 134.10 | 133.65 | -0.56% | - |
| Sep 9, 2026 | 135.30 | 135.30 | 134.85 | 134.85 | 134.40 | -0.70% | - |
| Sep 8, 2026 | 136.35 | 136.35 | 135.80 | 135.80 | 135.35 | -0.59% | - |
| Sep 7, 2026 | 137.90 | 137.90 | 136.60 | 136.60 | 136.14 | -1.87% | - |
| Sep 4, 2026 | 140.80 | 140.80 | 139.20 | 139.20 | 138.74 | 2.88% | - |
| Sep 3, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 134.85 | -1.13% | - |
| Sep 2, 2026 | 136.85 | 136.85 | 136.85 | 136.85 | 136.39 | -0.65% | 10 |
| Sep 1, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.29 | -0.54% | - |
| Aug 31, 2026 | 139.05 | 139.05 | 138.50 | 138.50 | 138.04 | -1.39% | - |
| Aug 28, 2026 | 137.40 | 140.45 | 137.40 | 140.45 | 139.98 | 1.44% | - |
| Aug 27, 2026 | 138.40 | 139.95 | 138.40 | 138.45 | 137.99 | 0.51% | 100 |
| Aug 26, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.29 | -1.04% | - |
| Aug 25, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 138.74 | 2.05% | - |
| Aug 24, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 135.95 | -1.05% | - |
| Aug 21, 2026 | 136.00 | 137.85 | 136.00 | 137.85 | 137.39 | 2.91% | - |
| Aug 20, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.50 | 0.19% | - |
| Aug 19, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.25 | 1.33% | - |
| Aug 18, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.51 | -1.31% | - |
| Aug 17, 2026 | 132.95 | 133.70 | 132.95 | 133.70 | 133.25 | 0.26% | - |