IDEX Corporation (FRA:ID7)
Germany · Delayed Price · Currency is EUR 192.90
-3.30 (-1.68%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:ID7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | - | -0.20% | - |
| Jul 17, 2026 | 195.90 | 196.50 | 195.90 | 196.20 | 196.20 | 1.13% | 11 |
| Jul 16, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.72% | - |
| Jul 15, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 0.57% | - |
| Jul 14, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 0.26% | - |
| Jul 13, 2026 | 191.30 | 193.80 | 191.30 | 193.80 | 193.80 | -0.41% | - |
| Jul 10, 2026 | 190.50 | 194.60 | 190.50 | 194.60 | 194.60 | 1.83% | - |
| Jul 9, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | 0.26% | - |
| Jul 8, 2026 | 192.20 | 192.20 | 190.60 | 190.60 | 190.60 | -1.55% | - |
| Jul 7, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | -0.97% | - |
| Jul 6, 2026 | 194.90 | 195.50 | 194.90 | 195.50 | 195.50 | 0.28% | - |
| Jul 3, 2026 | 196.40 | 198.80 | 195.60 | 195.60 | 194.96 | -0.41% | 2 |
| Jul 2, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 195.76 | -0.51% | - |
| Jul 1, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 196.76 | -0.35% | - |
| Jun 30, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 197.45 | 0.87% | - |
| Jun 29, 2026 | 200.60 | 200.60 | 196.40 | 196.40 | 195.76 | -1.01% | - |
| Jun 26, 2026 | 196.70 | 198.40 | 196.70 | 198.40 | 197.75 | 1.80% | - |
| Jun 25, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.26 | 0.15% | - |
| Jun 24, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 193.97 | -0.36% | - |
| Jun 23, 2026 | 192.50 | 195.30 | 192.50 | 195.30 | 194.66 | 0.10% | 1 |
| Jun 22, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 194.46 | 0.36% | - |
| Jun 19, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 193.77 | -1.32% | - |
| Jun 18, 2026 | 195.50 | 197.00 | 195.50 | 197.00 | 196.36 | 2.13% | - |
| Jun 17, 2026 | 192.90 | 192.90 | 192.90 | 192.90 | 192.27 | 1.37% | - |
| Jun 16, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 189.68 | -0.52% | - |
| Jun 15, 2026 | 190.70 | 191.30 | 190.70 | 191.30 | 190.68 | 2.85% | - |
| Jun 12, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 185.39 | -0.11% | - |
| Jun 11, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 185.59 | -2.15% | - |
| Jun 10, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 189.68 | -0.52% | - |
| Jun 9, 2026 | 189.60 | 191.30 | 189.60 | 191.30 | 190.68 | 0.84% | - |
| Jun 8, 2026 | 186.20 | 189.70 | 186.20 | 189.70 | 189.08 | 1.83% | - |
| Jun 5, 2026 | 183.40 | 186.30 | 183.40 | 186.30 | 185.69 | 0.22% | - |
| Jun 4, 2026 | 183.60 | 185.90 | 183.60 | 185.90 | 185.29 | 0.16% | - |
| Jun 3, 2026 | 181.60 | 185.60 | 181.60 | 185.60 | 184.99 | 1.98% | - |
| Jun 2, 2026 | 176.90 | 182.00 | 176.90 | 182.00 | 181.41 | 0.50% | - |
| Jun 1, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 180.51 | 0.44% | - |
| May 29, 2026 | 179.50 | 180.30 | 179.50 | 180.30 | 179.71 | 0.22% | - |
| May 28, 2026 | 180.80 | 180.80 | 179.90 | 179.90 | 179.31 | -0.72% | - |
| May 27, 2026 | 180.60 | 181.20 | 180.60 | 181.20 | 180.61 | -0.17% | - |
| May 26, 2026 | 180.20 | 181.50 | 180.20 | 181.50 | 180.91 | 0.55% | 62 |
| May 25, 2026 | 180.90 | 180.90 | 180.50 | 180.50 | 179.91 | 0.67% | - |
| May 22, 2026 | 176.20 | 179.30 | 176.20 | 179.30 | 178.72 | 1.83% | - |
| May 21, 2026 | 178.10 | 178.10 | 176.70 | 176.70 | 175.50 | -0.56% | - |
| May 20, 2026 | 176.20 | 177.70 | 176.20 | 177.70 | 176.49 | 0.28% | - |
| May 19, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 175.99 | -0.78% | - |
| May 18, 2026 | 176.40 | 178.60 | 176.40 | 178.60 | 177.38 | -0.11% | - |
| May 15, 2026 | 178.10 | 178.80 | 178.10 | 178.80 | 177.58 | -1.27% | - |
| May 14, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 179.87 | -0.49% | - |
| May 13, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 180.76 | 1.05% | - |
| May 12, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 178.87 | -0.83% | - |