IDEX Corporation (FRA:ID7)
Germany · Delayed Price · Currency is EUR 150.55
-0.40 (-0.26%)
At close: Dec 19, 2025
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 151.00 | 151.00 | 150.55 | 150.55 | 150.55 | -0.26% | - |
| Dec 18, 2025 | 150.00 | 150.95 | 150.00 | 150.95 | 150.95 | 0.87% | - |
| Dec 17, 2025 | 150.55 | 150.55 | 149.65 | 149.65 | 149.65 | -0.56% | - |
| Dec 16, 2025 | 150.05 | 150.50 | 150.05 | 150.50 | 150.50 | -0.66% | - |
| Dec 15, 2025 | 151.95 | 151.95 | 151.50 | 151.50 | 151.50 | -0.30% | - |
| Dec 12, 2025 | 155.05 | 155.05 | 151.95 | 151.95 | 151.95 | -1.23% | 20 |
| Dec 11, 2025 | 148.10 | 153.85 | 148.10 | 153.85 | 153.85 | 2.02% | - |
| Dec 10, 2025 | 148.30 | 150.80 | 148.30 | 150.80 | 150.80 | 1.45% | - |
| Dec 9, 2025 | 150.35 | 150.35 | 148.65 | 148.65 | 148.65 | -1.43% | - |
| Dec 8, 2025 | 151.95 | 151.95 | 150.80 | 150.80 | 150.80 | -0.49% | - |
| Dec 5, 2025 | 153.25 | 153.25 | 151.55 | 151.55 | 151.55 | -0.59% | - |
| Dec 4, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 0.40% | - |
| Dec 3, 2025 | 149.85 | 152.60 | 149.85 | 151.85 | 151.85 | 0.63% | 30 |
| Dec 2, 2025 | 149.45 | 150.90 | 149.45 | 150.90 | 150.90 | 0.50% | - |
| Dec 1, 2025 | 145.10 | 150.15 | 145.10 | 150.15 | 150.15 | 0.50% | - |
| Nov 28, 2025 | 149.50 | 149.50 | 149.40 | 149.40 | 149.40 | 0.50% | - |
| Nov 27, 2025 | 149.05 | 149.05 | 148.65 | 148.65 | 148.65 | -1.00% | - |
| Nov 26, 2025 | 149.90 | 150.15 | 149.90 | 150.15 | 150.15 | -0.03% | - |
| Nov 25, 2025 | 146.40 | 150.20 | 146.40 | 150.20 | 150.20 | 2.18% | - |
| Nov 24, 2025 | 148.10 | 148.10 | 147.00 | 147.00 | 147.00 | -0.64% | - |
| Nov 21, 2025 | 140.65 | 147.95 | 140.65 | 147.95 | 147.95 | 5.27% | - |
| Nov 20, 2025 | 142.15 | 142.15 | 140.55 | 140.55 | 140.55 | 0.50% | - |
| Nov 19, 2025 | 138.55 | 139.85 | 138.55 | 139.85 | 139.85 | 0.54% | - |
| Nov 18, 2025 | 138.60 | 139.10 | 138.60 | 139.10 | 139.10 | -0.78% | - |
| Nov 17, 2025 | 141.70 | 141.70 | 140.20 | 140.20 | 140.20 | -0.81% | - |
| Nov 14, 2025 | 142.55 | 142.55 | 141.35 | 141.35 | 141.35 | -1.36% | - |
| Nov 13, 2025 | 146.05 | 146.05 | 143.30 | 143.30 | 143.30 | -2.22% | - |
| Nov 12, 2025 | 146.35 | 146.55 | 146.35 | 146.55 | 146.55 | 0.51% | - |
| Nov 11, 2025 | 145.10 | 147.45 | 145.10 | 145.80 | 145.80 | 0.07% | 7 |
| Nov 10, 2025 | 146.40 | 146.40 | 145.70 | 145.70 | 145.70 | 0.90% | - |
| Nov 7, 2025 | 144.20 | 144.80 | 144.20 | 144.40 | 144.40 | -0.21% | 35 |
| Nov 6, 2025 | 145.05 | 145.05 | 144.70 | 144.70 | 144.70 | -0.21% | - |
| Nov 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.73% | - |
| Nov 4, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | -1.34% | - |
| Nov 3, 2025 | 148.45 | 148.45 | 145.90 | 145.90 | 145.90 | -1.52% | - |
| Oct 31, 2025 | 145.80 | 148.15 | 145.80 | 148.15 | 148.15 | 0.99% | - |
| Oct 30, 2025 | 148.80 | 148.80 | 146.70 | 146.70 | 146.70 | -1.54% | - |
| Oct 29, 2025 | 142.60 | 149.00 | 142.60 | 149.00 | 149.00 | 4.45% | - |
| Oct 28, 2025 | 142.10 | 145.10 | 142.10 | 142.65 | 142.65 | -0.59% | 4 |
| Oct 27, 2025 | 145.15 | 145.15 | 143.50 | 143.50 | 143.50 | -0.24% | 3 |
| Oct 24, 2025 | 144.90 | 145.00 | 143.85 | 143.85 | 143.85 | -0.28% | 3 |
| Oct 23, 2025 | 142.95 | 144.25 | 142.95 | 144.25 | 144.25 | 1.23% | - |
| Oct 22, 2025 | 145.10 | 145.10 | 142.50 | 142.50 | 142.50 | -2.16% | - |
| Oct 21, 2025 | 142.45 | 145.65 | 142.45 | 145.65 | 145.65 | 1.96% | 25 |
| Oct 20, 2025 | 142.40 | 142.85 | 142.40 | 142.85 | 142.85 | 0.21% | - |
| Oct 17, 2025 | 139.00 | 142.55 | 139.00 | 142.55 | 142.55 | 1.75% | - |
| Oct 16, 2025 | 139.95 | 140.10 | 139.95 | 140.10 | 140.10 | 0.36% | - |
| Oct 15, 2025 | 140.75 | 140.75 | 139.60 | 139.60 | 139.60 | -0.39% | - |
| Oct 14, 2025 | 136.85 | 140.15 | 136.85 | 140.15 | 140.15 | 0.97% | - |
| Oct 13, 2025 | 140.40 | 140.40 | 138.80 | 138.80 | 138.80 | 0.54% | - |