IDEX Corporation (FRA:ID7)
Germany · Delayed Price · Currency is EUR 204.20
+0.20 (0.10%)
At close: Oct 23, 2026
FRA:ID7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 200.40 | 204.20 | 200.40 | 204.20 | 204.20 | 0.10% | - |
| Oct 22, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.45% | - |
| Oct 21, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.78% | - |
| Oct 20, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | -1.44% | - |
| Oct 19, 2026 | 210.60 | 210.60 | 208.40 | 208.40 | 208.40 | -0.29% | - |
| Oct 16, 2026 | 209.20 | 209.20 | 209.00 | 209.00 | 209.00 | 0.19% | - |
| Oct 15, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -0.38% | - |
| Oct 14, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 0.96% | - |
| Oct 13, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -1.43% | - |
| Oct 12, 2026 | 207.60 | 210.40 | 207.60 | 210.40 | 210.40 | 2.43% | - |
| Oct 9, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | -0.10% | - |
| Oct 8, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -1.34% | - |
| Oct 7, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 0.19% | - |
| Oct 6, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -1.23% | - |
| Oct 5, 2026 | 206.20 | 210.60 | 206.20 | 210.60 | 210.60 | 1.74% | - |
| Oct 2, 2026 | 202.40 | 207.00 | 202.40 | 207.00 | 207.00 | 2.70% | - |
| Oct 1, 2026 | 202.40 | 202.40 | 202.20 | 202.20 | 201.55 | 0.50% | 6 |
| Sep 30, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 200.55 | 0.30% | - |
| Sep 29, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 199.96 | -1.28% | - |
| Sep 28, 2026 | 198.60 | 203.20 | 198.60 | 203.20 | 202.55 | 0.89% | - |
| Sep 25, 2026 | 199.60 | 201.40 | 199.60 | 201.40 | 200.75 | 0.50% | - |
| Sep 24, 2026 | 198.70 | 200.40 | 198.70 | 200.40 | 199.76 | -0.50% | - |
| Sep 23, 2026 | 195.50 | 201.40 | 195.50 | 201.40 | 200.75 | 2.39% | - |
| Sep 22, 2026 | 192.20 | 196.70 | 192.20 | 196.70 | 196.07 | 0.72% | - |
| Sep 21, 2026 | 194.20 | 195.30 | 194.20 | 195.30 | 194.67 | 0.98% | - |
| Sep 18, 2026 | 192.00 | 193.40 | 192.00 | 193.40 | 192.78 | 0.47% | - |
| Sep 17, 2026 | 192.10 | 192.50 | 192.10 | 192.50 | 191.88 | 0.21% | - |
| Sep 16, 2026 | 191.70 | 192.10 | 191.70 | 192.10 | 191.48 | 0.16% | - |
| Sep 15, 2026 | 190.20 | 191.80 | 190.20 | 191.80 | 191.18 | 0.05% | - |
| Sep 14, 2026 | 189.60 | 191.70 | 189.60 | 191.70 | 191.09 | -0.47% | - |
| Sep 11, 2026 | 189.40 | 192.60 | 189.40 | 192.60 | 191.98 | 1.42% | - |
| Sep 10, 2026 | 191.70 | 191.70 | 189.90 | 189.90 | 189.29 | -1.50% | - |
| Sep 9, 2026 | 192.60 | 192.80 | 192.60 | 192.80 | 192.18 | -0.46% | - |
| Sep 8, 2026 | 190.70 | 193.70 | 190.70 | 193.70 | 193.08 | 1.79% | - |
| Sep 7, 2026 | 191.10 | 191.10 | 190.30 | 190.30 | 189.69 | -0.99% | - |
| Sep 4, 2026 | 190.50 | 192.20 | 190.50 | 192.20 | 191.58 | 0.26% | - |
| Sep 3, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.09 | 0.95% | - |
| Sep 2, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.29 | -2.81% | - |
| Sep 1, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 194.77 | -0.46% | - |
| Aug 31, 2026 | 196.40 | 196.40 | 196.30 | 196.30 | 195.67 | -1.11% | - |
| Aug 28, 2026 | 199.10 | 199.10 | 198.50 | 198.50 | 197.86 | -0.95% | - |
| Aug 27, 2026 | 199.40 | 200.40 | 199.40 | 200.40 | 199.76 | 2.66% | - |
| Aug 26, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 194.57 | -2.11% | - |
| Aug 25, 2026 | 199.40 | 199.40 | 199.40 | 199.40 | 198.76 | 1.01% | - |
| Aug 24, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 196.77 | -1.20% | - |
| Aug 21, 2026 | 198.30 | 199.80 | 198.30 | 199.80 | 199.16 | 0.20% | - |
| Aug 20, 2026 | 199.40 | 199.40 | 199.40 | 199.40 | 198.76 | 0.15% | - |
| Aug 19, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 198.46 | -2.31% | - |
| Aug 18, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.15 | -1.74% | - |
| Aug 17, 2026 | 205.20 | 207.40 | 205.20 | 207.40 | 206.73 | 0.68% | - |