IDEX Corporation (FRA:ID7)
Germany · Delayed Price · Currency is EUR 192.10
0.00 (0.00%)
Last updated: Sep 17, 2026, 9:47 PM CET
FRA:ID7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 192.00 | 193.40 | 192.00 | 193.40 | 193.40 | 0.47% | - |
| Sep 17, 2026 | 192.10 | 192.50 | 192.10 | 192.50 | 192.50 | 0.21% | - |
| Sep 16, 2026 | 191.70 | 192.10 | 191.70 | 192.10 | 192.10 | 0.16% | - |
| Sep 15, 2026 | 190.20 | 191.80 | 190.20 | 191.80 | 191.80 | 0.05% | - |
| Sep 14, 2026 | 189.60 | 191.70 | 189.60 | 191.70 | 191.70 | -0.47% | - |
| Sep 11, 2026 | 189.40 | 192.60 | 189.40 | 192.60 | 192.60 | 1.42% | - |
| Sep 10, 2026 | 191.70 | 191.70 | 189.90 | 189.90 | 189.90 | -1.50% | - |
| Sep 9, 2026 | 192.60 | 192.80 | 192.60 | 192.80 | 192.80 | -0.46% | - |
| Sep 8, 2026 | 190.70 | 193.70 | 190.70 | 193.70 | 193.70 | 1.79% | - |
| Sep 7, 2026 | 191.10 | 191.10 | 190.30 | 190.30 | 190.30 | -0.99% | - |
| Sep 4, 2026 | 190.50 | 192.20 | 190.50 | 192.20 | 192.20 | 0.26% | - |
| Sep 3, 2026 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 0.95% | - |
| Sep 2, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | -2.81% | - |
| Sep 1, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | -0.46% | - |
| Aug 31, 2026 | 196.40 | 196.40 | 196.30 | 196.30 | 196.30 | -1.11% | - |
| Aug 28, 2026 | 199.10 | 199.10 | 198.50 | 198.50 | 198.50 | -0.95% | - |
| Aug 27, 2026 | 199.40 | 200.40 | 199.40 | 200.40 | 200.40 | 2.66% | - |
| Aug 26, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -2.11% | - |
| Aug 25, 2026 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 1.01% | - |
| Aug 24, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -1.20% | - |
| Aug 21, 2026 | 198.30 | 199.80 | 198.30 | 199.80 | 199.80 | 0.20% | - |
| Aug 20, 2026 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 0.15% | - |
| Aug 19, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | -2.31% | - |
| Aug 18, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -1.74% | - |
| Aug 17, 2026 | 205.20 | 207.40 | 205.20 | 207.40 | 207.40 | 0.68% | - |
| Aug 14, 2026 | 205.20 | 206.00 | 205.20 | 206.00 | 206.00 | -0.48% | - |
| Aug 13, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.98% | - |
| Aug 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2.19% | - |
| Aug 11, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -0.59% | - |
| Aug 10, 2026 | 201.60 | 201.80 | 201.60 | 201.80 | 201.80 | -2.13% | - |
| Aug 7, 2026 | 201.20 | 206.20 | 201.20 | 206.20 | 206.20 | 1.68% | 50 |
| Aug 6, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | -1.07% | - |
| Aug 5, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.29% | - |
| Aug 4, 2026 | 201.60 | 205.60 | 201.60 | 205.60 | 205.60 | 3.06% | - |
| Aug 3, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0.10% | - |
| Jul 31, 2026 | 203.80 | 203.80 | 199.30 | 199.30 | 199.30 | -0.05% | - |
| Jul 30, 2026 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 2.89% | - |
| Jul 29, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0.52% | - |
| Jul 28, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | -2.43% | - |
| Jul 27, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 0.92% | - |
| Jul 24, 2026 | 193.60 | 195.80 | 193.60 | 195.80 | 195.80 | 1.03% | - |
| Jul 23, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 1.04% | - |
| Jul 22, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | -1.64% | - |
| Jul 21, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.09% | - |
| Jul 20, 2026 | 195.80 | 195.80 | 192.90 | 192.90 | 192.90 | -1.68% | - |
| 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% | - |