Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 159.70
-2.95 (-1.81%)
At close: Nov 13, 2026
FRA:IC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | -1.81% | - |
| Nov 12, 2026 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | 4.16% | - |
| Nov 11, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | 1.10% | - |
| Nov 10, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -0.58% | - |
| Nov 9, 2026 | 154.00 | 155.35 | 154.00 | 155.35 | 155.35 | 0.23% | - |
| Nov 6, 2026 | 154.35 | 155.00 | 154.35 | 155.00 | 155.00 | 0.55% | - |
| Nov 5, 2026 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | 2.09% | - |
| Nov 4, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.02% | - |
| Nov 3, 2026 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -0.33% | - |
| Nov 2, 2026 | 150.25 | 153.05 | 150.25 | 153.05 | 153.05 | 1.32% | 65 |
| Oct 30, 2026 | 144.90 | 151.05 | 144.90 | 151.05 | 151.05 | 8.71% | - |
| Oct 29, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 0.11% | - |
| Oct 28, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -2.39% | - |
| Oct 27, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -1.49% | - |
| Oct 26, 2026 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | -0.76% | - |
| Oct 23, 2026 | 144.40 | 145.45 | 144.40 | 145.45 | 145.45 | 4.49% | - |
| 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% | - |