IDEX Corporation (FRA:ID7)
Germany · Delayed Price · Currency is EUR 163.45
-0.40 (-0.24%)
At close: Mar 27, 2026
FRA:ID7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | -0.24% | - |
| Mar 26, 2026 | 163.40 | 163.85 | 163.40 | 163.85 | 163.85 | -0.88% | - |
| Mar 25, 2026 | 164.70 | 165.30 | 164.70 | 165.30 | 165.30 | -0.27% | - |
| Mar 24, 2026 | 161.05 | 165.75 | 161.05 | 165.75 | 165.75 | 3.40% | - |
| Mar 23, 2026 | 156.70 | 160.30 | 156.70 | 160.30 | 160.30 | 1.52% | - |
| Mar 20, 2026 | 159.55 | 160.85 | 157.90 | 157.90 | 157.90 | -2.05% | 360 |
| Mar 19, 2026 | 163.75 | 163.75 | 161.20 | 161.20 | 161.20 | -2.54% | - |
| Mar 18, 2026 | 164.25 | 165.40 | 164.25 | 165.40 | 165.40 | 0.46% | - |
| Mar 17, 2026 | 162.70 | 164.65 | 162.70 | 164.65 | 164.65 | 1.29% | - |
| Mar 16, 2026 | 164.20 | 164.20 | 162.55 | 162.55 | 162.55 | -0.61% | - |
| Mar 13, 2026 | 161.40 | 163.55 | 161.40 | 163.55 | 163.55 | 0.40% | - |
| Mar 12, 2026 | 165.65 | 165.65 | 162.90 | 162.90 | 162.90 | -2.75% | - |
| Mar 11, 2026 | 166.90 | 167.50 | 166.90 | 167.50 | 167.50 | -0.39% | - |
| Mar 10, 2026 | 168.50 | 168.50 | 168.15 | 168.15 | 168.15 | 0.06% | - |
| Mar 9, 2026 | 167.55 | 168.05 | 167.55 | 168.05 | 168.05 | -1.00% | 10 |
| Mar 6, 2026 | 174.70 | 174.70 | 169.75 | 169.75 | 169.75 | -2.64% | - |
| Mar 5, 2026 | 178.55 | 178.55 | 174.35 | 174.35 | 174.35 | -2.41% | - |
| Mar 4, 2026 | 177.65 | 178.65 | 177.65 | 178.65 | 178.65 | -0.81% | - |
| Mar 3, 2026 | 178.30 | 180.10 | 178.30 | 180.10 | 180.10 | -0.14% | - |
| Mar 2, 2026 | 174.75 | 180.35 | 174.75 | 180.35 | 180.35 | 2.50% | - |
| Feb 27, 2026 | 176.25 | 176.25 | 175.60 | 175.95 | 175.95 | -0.37% | 34 |
| Feb 26, 2026 | 173.15 | 176.60 | 173.15 | 176.60 | 176.60 | 1.58% | - |
| Feb 25, 2026 | 175.70 | 175.70 | 173.85 | 173.85 | 173.85 | -1.47% | - |
| Feb 24, 2026 | 175.15 | 176.45 | 175.15 | 176.45 | 176.45 | 1.03% | - |
| Feb 23, 2026 | 173.15 | 174.65 | 173.15 | 174.65 | 174.65 | -0.48% | - |
| Feb 20, 2026 | 176.40 | 176.40 | 175.50 | 175.50 | 175.50 | -0.14% | - |
| Feb 19, 2026 | 176.60 | 176.60 | 175.75 | 175.75 | 175.75 | -0.59% | - |
| Feb 18, 2026 | 176.05 | 176.80 | 176.05 | 176.80 | 176.80 | 0.71% | - |
| Feb 17, 2026 | 175.50 | 175.55 | 175.50 | 175.55 | 175.55 | 0.14% | - |
| Feb 16, 2026 | 176.60 | 176.60 | 175.25 | 175.30 | 175.30 | -0.96% | 198 |
| Feb 13, 2026 | 171.85 | 177.00 | 171.85 | 177.00 | 177.00 | 2.94% | - |
| Feb 12, 2026 | 177.65 | 177.65 | 171.95 | 171.95 | 171.95 | -3.10% | - |
| Feb 11, 2026 | 179.55 | 179.55 | 177.45 | 177.45 | 177.45 | -1.00% | - |
| Feb 10, 2026 | 175.85 | 179.25 | 175.85 | 179.25 | 179.25 | 1.70% | - |
| Feb 9, 2026 | 177.45 | 177.45 | 176.25 | 176.25 | 176.25 | -1.81% | - |
| Feb 6, 2026 | 178.65 | 182.15 | 178.65 | 179.50 | 179.50 | 0.28% | 80 |
| Feb 5, 2026 | 179.50 | 179.50 | 179.00 | 179.00 | 179.00 | 15.86% | - |
| Feb 4, 2026 | 169.70 | 169.70 | 154.50 | 154.50 | 154.50 | -9.12% | 100 |
| Feb 3, 2026 | 167.85 | 170.00 | 167.85 | 170.00 | 170.00 | 1.22% | - |
| Feb 2, 2026 | 162.90 | 167.95 | 162.90 | 167.95 | 167.95 | 0.69% | - |
| Jan 30, 2026 | 165.25 | 166.80 | 165.25 | 166.80 | 166.80 | 0.57% | - |
| Jan 29, 2026 | 163.55 | 165.85 | 163.55 | 165.85 | 165.85 | 1.97% | - |
| Jan 28, 2026 | 163.00 | 163.00 | 162.65 | 162.65 | 162.65 | 0.68% | - |
| Jan 27, 2026 | 164.55 | 164.55 | 161.55 | 161.55 | 161.55 | -1.49% | - |
| Jan 26, 2026 | 163.95 | 164.00 | 163.95 | 164.00 | 164.00 | -0.21% | - |
| Jan 23, 2026 | 167.80 | 167.80 | 164.35 | 164.35 | 164.35 | -2.06% | - |
| Jan 22, 2026 | 169.80 | 169.80 | 167.80 | 167.80 | 167.80 | -0.92% | - |
| Jan 21, 2026 | 164.40 | 169.35 | 164.40 | 169.35 | 169.35 | 2.98% | 75 |
| Jan 20, 2026 | 165.50 | 165.50 | 164.45 | 164.45 | 164.45 | -0.90% | - |
| Jan 19, 2026 | 166.35 | 166.35 | 165.95 | 165.95 | 165.95 | -2.18% | - |