Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 108.65
-4.00 (-3.55%)
At close: Jun 26, 2026
FRA:IC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 108.65 | 108.65 | 108.65 | 108.65 | - | -3.55% | - |
| 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% | - |
| Jun 17, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 0.87% | - |
| Jun 16, 2026 | 120.15 | 121.85 | 120.10 | 120.10 | 120.10 | -0.37% | 85 |
| Jun 15, 2026 | 121.30 | 121.30 | 120.55 | 120.55 | 120.55 | 0.79% | - |
| Jun 12, 2026 | 119.65 | 120.05 | 119.65 | 120.05 | 119.60 | -2.40% | 65 |
| Jun 11, 2026 | 121.30 | 123.00 | 121.30 | 123.00 | 122.54 | 1.28% | 2 |
| Jun 10, 2026 | 121.45 | 121.45 | 121.45 | 121.45 | 121.00 | -0.78% | - |
| Jun 9, 2026 | 120.05 | 122.40 | 120.05 | 122.40 | 121.94 | 1.37% | - |
| Jun 8, 2026 | 122.20 | 122.20 | 120.75 | 120.75 | 120.30 | -0.45% | - |
| Jun 5, 2026 | 120.90 | 121.30 | 120.90 | 121.30 | 120.85 | -0.74% | - |
| Jun 4, 2026 | 118.00 | 122.20 | 118.00 | 122.20 | 121.74 | 2.82% | - |
| Jun 3, 2026 | 121.70 | 121.70 | 118.85 | 118.85 | 118.41 | -2.86% | - |
| Jun 2, 2026 | 123.45 | 123.45 | 122.35 | 122.35 | 121.89 | -3.24% | 85 |
| Jun 1, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 125.98 | -0.75% | - |
| May 29, 2026 | 126.70 | 127.40 | 126.70 | 127.40 | 126.92 | 0.16% | - |
| May 28, 2026 | 127.90 | 127.90 | 127.20 | 127.20 | 126.72 | -0.70% | - |
| May 27, 2026 | 128.65 | 128.65 | 128.10 | 128.10 | 127.62 | -1.20% | - |
| May 26, 2026 | 131.30 | 131.30 | 129.65 | 129.65 | 129.16 | -1.71% | - |
| May 25, 2026 | 131.80 | 133.30 | 131.80 | 131.90 | 131.41 | 0.11% | 10 |
| May 22, 2026 | 130.00 | 131.75 | 130.00 | 131.75 | 131.26 | 1.35% | - |
| May 21, 2026 | 129.60 | 130.00 | 129.60 | 130.00 | 129.51 | -0.31% | - |
| May 20, 2026 | 132.10 | 132.10 | 130.40 | 130.40 | 129.91 | -3.19% | 15 |
| May 19, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.20 | 0.90% | - |
| May 18, 2026 | 131.70 | 133.50 | 131.70 | 133.50 | 133.00 | 0.60% | - |
| May 15, 2026 | 132.10 | 132.70 | 132.10 | 132.70 | 132.20 | 0.80% | - |
| May 14, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.16 | -0.38% | - |
| May 13, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 131.66 | -0.68% | - |
| May 12, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 132.55 | -0.30% | - |
| May 11, 2026 | 131.55 | 133.45 | 131.55 | 133.45 | 132.95 | 0.87% | 1 |
| May 8, 2026 | 132.55 | 132.55 | 132.30 | 132.30 | 131.81 | 1.85% | - |
| May 7, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.41 | -1.93% | - |
| May 6, 2026 | 132.05 | 132.45 | 132.05 | 132.45 | 131.95 | -0.53% | 35 |
| May 5, 2026 | 133.35 | 133.35 | 133.15 | 133.15 | 132.65 | -0.37% | - |
| May 4, 2026 | 131.60 | 133.65 | 131.60 | 133.65 | 133.15 | -0.04% | 10 |
| Apr 30, 2026 | 132.65 | 133.70 | 132.65 | 133.70 | 133.20 | 0.04% | - |
| Apr 29, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.15 | 0.30% | - |
| Apr 28, 2026 | 133.10 | 133.25 | 133.10 | 133.25 | 132.75 | -0.63% | - |
| Apr 27, 2026 | 138.10 | 138.10 | 134.10 | 134.10 | 133.60 | -0.11% | 60 |
| Apr 24, 2026 | 134.25 | 134.25 | 134.25 | 134.25 | 133.75 | 0.07% | - |
| Apr 23, 2026 | 134.70 | 134.70 | 134.15 | 134.15 | 133.65 | -0.89% | - |
| Apr 22, 2026 | 134.85 | 135.35 | 134.85 | 135.35 | 134.84 | 0.15% | - |
| Apr 21, 2026 | 135.70 | 137.45 | 135.15 | 135.15 | 134.64 | -0.66% | 165 |
| Apr 20, 2026 | 135.55 | 137.20 | 135.55 | 136.05 | 135.54 | -1.59% | 5 |
| Apr 17, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 137.73 | -0.25% | - |