Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 121.70
-0.65 (-0.53%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:IC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | - | -2.37% | - |
| Jun 1, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | -0.75% | - |
| May 29, 2026 | 126.70 | 127.40 | 126.70 | 127.40 | 127.40 | 0.16% | - |
| May 28, 2026 | 127.90 | 127.90 | 127.20 | 127.20 | 127.20 | -0.70% | - |
| May 27, 2026 | 128.65 | 128.65 | 128.10 | 128.10 | 128.10 | -1.20% | - |
| May 26, 2026 | 131.30 | 131.30 | 129.65 | 129.65 | 129.65 | -1.71% | - |
| May 25, 2026 | 131.80 | 133.30 | 131.80 | 131.90 | 131.90 | 0.11% | 10 |
| May 22, 2026 | 130.00 | 131.75 | 130.00 | 131.75 | 131.75 | 1.35% | - |
| May 21, 2026 | 129.60 | 130.00 | 129.60 | 130.00 | 130.00 | -0.31% | - |
| May 20, 2026 | 132.10 | 132.10 | 130.40 | 130.40 | 130.40 | -3.19% | 15 |
| May 19, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.90% | - |
| May 18, 2026 | 131.70 | 133.50 | 131.70 | 133.50 | 133.50 | 0.60% | - |
| May 15, 2026 | 132.10 | 132.70 | 132.10 | 132.70 | 132.70 | 0.80% | - |
| May 14, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -0.38% | - |
| May 13, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -0.68% | - |
| May 12, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -0.30% | - |
| May 11, 2026 | 131.55 | 133.45 | 131.55 | 133.45 | 133.45 | 0.87% | 1 |
| May 8, 2026 | 132.55 | 132.55 | 132.30 | 132.30 | 132.30 | 1.85% | - |
| May 7, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -1.93% | - |
| May 6, 2026 | 132.05 | 132.45 | 132.05 | 132.45 | 132.45 | -0.53% | 35 |
| May 5, 2026 | 133.35 | 133.35 | 133.15 | 133.15 | 133.15 | -0.37% | - |
| May 4, 2026 | 131.60 | 133.65 | 131.60 | 133.65 | 133.65 | -0.04% | 10 |
| Apr 30, 2026 | 132.65 | 133.70 | 132.65 | 133.70 | 133.70 | 0.04% | - |
| Apr 29, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 0.30% | - |
| Apr 28, 2026 | 133.10 | 133.25 | 133.10 | 133.25 | 133.25 | -0.63% | - |
| Apr 27, 2026 | 138.10 | 138.10 | 134.10 | 134.10 | 134.10 | -0.11% | 60 |
| Apr 24, 2026 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 0.07% | - |
| Apr 23, 2026 | 134.70 | 134.70 | 134.15 | 134.15 | 134.15 | -0.89% | - |
| Apr 22, 2026 | 134.85 | 135.35 | 134.85 | 135.35 | 135.35 | 0.15% | - |
| Apr 21, 2026 | 135.70 | 137.45 | 135.15 | 135.15 | 135.15 | -0.66% | 165 |
| Apr 20, 2026 | 135.55 | 137.20 | 135.55 | 136.05 | 136.05 | -1.59% | 5 |
| Apr 17, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | -0.25% | - |
| Apr 16, 2026 | 139.20 | 139.20 | 138.60 | 138.60 | 138.60 | -1.00% | 30 |
| Apr 15, 2026 | 136.70 | 140.00 | 136.70 | 140.00 | 140.00 | 2.08% | - |
| Apr 14, 2026 | 138.80 | 138.80 | 137.15 | 137.15 | 137.15 | -0.76% | 36 |
| Apr 13, 2026 | 136.70 | 138.20 | 136.70 | 138.20 | 138.20 | 1.25% | 25 |
| Apr 10, 2026 | 137.70 | 137.70 | 136.50 | 136.50 | 136.50 | -1.55% | - |
| Apr 9, 2026 | 142.80 | 142.80 | 138.65 | 138.65 | 138.65 | -3.31% | - |
| Apr 8, 2026 | 144.75 | 144.75 | 143.40 | 143.40 | 143.40 | 0.07% | - |
| Apr 7, 2026 | 143.40 | 143.40 | 143.30 | 143.30 | 143.30 | 1.63% | - |
| Apr 2, 2026 | 134.32 | 141.00 | 134.32 | 141.00 | 141.00 | 3.54% | - |
| Apr 1, 2026 | 135.56 | 136.18 | 135.56 | 136.18 | 136.18 | 0.28% | - |
| Mar 31, 2026 | 137.04 | 137.04 | 135.80 | 135.80 | 135.80 | -0.66% | - |
| Mar 30, 2026 | 132.04 | 136.70 | 132.04 | 136.70 | 136.70 | 1.48% | 1 |
| Mar 27, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -0.24% | - |
| Mar 26, 2026 | 134.10 | 135.02 | 133.74 | 135.02 | 135.02 | -0.35% | 25 |
| Mar 25, 2026 | 133.66 | 135.50 | 133.66 | 135.50 | 135.50 | 1.06% | - |
| Mar 24, 2026 | 134.56 | 134.56 | 134.08 | 134.08 | 134.08 | -0.30% | - |
| Mar 23, 2026 | 134.92 | 134.92 | 134.48 | 134.48 | 134.48 | -1.25% | 11 |
| Mar 20, 2026 | 135.60 | 136.18 | 135.60 | 136.18 | 136.18 | -0.31% | - |