Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 131.65
-0.50 (-0.38%)
Last updated: May 14, 2026, 8:05 AM CET
FRA:IC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 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% | - |
| Mar 19, 2026 | 135.90 | 136.60 | 135.90 | 136.60 | 136.60 | -0.26% | - |
| Mar 18, 2026 | 139.00 | 139.00 | 136.96 | 136.96 | 136.96 | -1.60% | - |
| Mar 17, 2026 | 138.62 | 139.18 | 138.62 | 139.18 | 139.18 | -0.46% | - |
| Mar 16, 2026 | 139.44 | 139.82 | 139.44 | 139.82 | 139.37 | 0.76% | - |
| Mar 13, 2026 | 136.76 | 138.76 | 136.76 | 138.76 | 138.31 | 0.86% | - |
| Mar 12, 2026 | 134.10 | 137.58 | 134.10 | 137.58 | 137.13 | 1.54% | - |
| Mar 11, 2026 | 136.76 | 136.76 | 135.50 | 135.50 | 135.06 | -1.63% | - |
| Mar 10, 2026 | 141.40 | 141.40 | 137.74 | 137.74 | 137.29 | -2.73% | - |
| Mar 9, 2026 | 140.72 | 141.60 | 140.72 | 141.60 | 141.14 | -0.60% | - |
| Mar 6, 2026 | 138.44 | 142.46 | 138.44 | 142.46 | 142.00 | 0.88% | 20 |
| Mar 5, 2026 | 142.24 | 142.24 | 141.22 | 141.22 | 140.76 | -1.02% | - |
| Mar 4, 2026 | 140.32 | 142.68 | 140.32 | 142.68 | 142.22 | 0.35% | - |
| Mar 3, 2026 | 139.10 | 142.18 | 139.10 | 142.18 | 141.72 | 0.88% | - |
| Mar 2, 2026 | 137.34 | 140.94 | 137.34 | 140.94 | 140.48 | 0.71% | 300 |