Intercontinental Exchange, Inc. (FRA:IC2)
Germany · Delayed Price · Currency is EUR 129.05
-0.10 (-0.08%)
At close: Aug 5, 2026
FRA:IC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -0.08% | - |
| Aug 4, 2026 | 131.45 | 131.45 | 129.15 | 129.15 | 129.15 | -3.76% | - |
| Aug 3, 2026 | 132.20 | 134.20 | 132.20 | 134.20 | 134.20 | 1.40% | 73 |
| Jul 31, 2026 | 135.65 | 135.65 | 132.35 | 132.35 | 132.35 | -1.38% | - |
| Jul 30, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0.98% | - |
| Jul 29, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 2.55% | - |
| Jul 28, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 1.93% | - |
| Jul 27, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -0.51% | - |
| Jul 24, 2026 | 124.95 | 127.80 | 124.95 | 127.80 | 127.80 | 3.36% | - |
| Jul 23, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 2.57% | - |
| Jul 22, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -2.66% | - |
| Jul 21, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | 0.16% | - |
| Jul 20, 2026 | 121.25 | 123.65 | 121.25 | 123.65 | 123.65 | 1.39% | 75 |
| Jul 17, 2026 | 122.55 | 122.55 | 121.95 | 121.95 | 121.95 | -0.57% | - |
| Jul 16, 2026 | 121.20 | 122.65 | 121.20 | 122.65 | 122.65 | 2.34% | 75 |
| Jul 15, 2026 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | -0.29% | - |
| Jul 14, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.84% | - |
| Jul 13, 2026 | 117.70 | 119.55 | 117.70 | 119.20 | 119.20 | 0.97% | 35 |
| Jul 10, 2026 | 117.15 | 118.05 | 117.15 | 118.05 | 118.05 | -1.38% | - |
| Jul 9, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -0.91% | - |
| Jul 8, 2026 | 118.50 | 120.80 | 118.50 | 120.80 | 120.80 | 3.29% | - |
| Jul 7, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -1.06% | - |
| Jul 6, 2026 | 117.00 | 118.20 | 117.00 | 118.20 | 118.20 | 0.77% | - |
| Jul 3, 2026 | 115.95 | 117.30 | 115.95 | 117.30 | 117.30 | 6.06% | - |
| Jul 2, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 3.08% | - |
| Jul 1, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -0.09% | - |
| Jun 30, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 0.33% | - |
| Jun 29, 2026 | 109.00 | 109.00 | 107.05 | 107.05 | 107.05 | -1.56% | 1,120 |
| Jun 26, 2026 | 108.65 | 108.75 | 108.65 | 108.75 | 108.75 | -3.46% | - |
| 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% | - |