IDEX Corporation (FRA:ID7)
Germany · Delayed Price · Currency is EUR 181.60
-0.40 (-0.22%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:ID7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | - | -0.22% | - |
| Jun 2, 2026 | 176.90 | 182.00 | 176.90 | 182.00 | 182.00 | 0.50% | - |
| Jun 1, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | 0.44% | - |
| May 29, 2026 | 179.50 | 180.30 | 179.50 | 180.30 | 180.30 | 0.22% | - |
| May 28, 2026 | 180.80 | 180.80 | 179.90 | 179.90 | 179.90 | -0.72% | - |
| May 27, 2026 | 180.60 | 181.20 | 180.60 | 181.20 | 181.20 | -0.17% | 62 |
| May 26, 2026 | 180.20 | 181.50 | 180.20 | 181.50 | 181.50 | 0.55% | 62 |
| May 25, 2026 | 180.90 | 180.90 | 180.50 | 180.50 | 180.50 | 0.67% | - |
| May 22, 2026 | 176.20 | 179.30 | 176.20 | 179.30 | 179.30 | 1.83% | - |
| May 21, 2026 | 178.10 | 178.10 | 176.70 | 176.70 | 176.07 | -0.56% | - |
| May 20, 2026 | 176.20 | 177.70 | 176.20 | 177.70 | 177.07 | 0.28% | - |
| May 19, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 176.57 | -0.78% | - |
| May 18, 2026 | 176.40 | 178.60 | 176.40 | 178.60 | 177.97 | -0.11% | - |
| May 15, 2026 | 178.10 | 178.80 | 178.10 | 178.80 | 178.17 | -1.27% | - |
| May 14, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 180.46 | -0.49% | - |
| May 13, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.36 | 1.05% | - |
| May 12, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 179.46 | -0.83% | - |
| May 11, 2026 | 183.40 | 183.40 | 181.60 | 181.60 | 180.96 | -0.66% | - |
| May 8, 2026 | 182.90 | 182.90 | 182.80 | 182.80 | 182.15 | -1.08% | - |
| May 7, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.15 | 0.16% | - |
| May 6, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 183.85 | -0.22% | - |
| May 5, 2026 | 183.10 | 184.90 | 183.10 | 184.90 | 184.25 | 1.54% | - |
| May 4, 2026 | 182.50 | 182.50 | 182.10 | 182.10 | 181.46 | -1.03% | - |
| Apr 30, 2026 | 184.80 | 184.80 | 184.00 | 184.00 | 183.35 | 4.84% | - |
| Apr 29, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 174.88 | 0.63% | - |
| Apr 28, 2026 | 175.80 | 175.80 | 174.40 | 174.40 | 173.78 | -1.13% | - |
| Apr 27, 2026 | 173.80 | 176.40 | 173.80 | 176.40 | 175.78 | -0.40% | - |
| Apr 24, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 176.47 | 0.34% | - |
| Apr 23, 2026 | 172.40 | 176.50 | 172.40 | 176.50 | 175.88 | 1.67% | - |
| Apr 22, 2026 | 174.50 | 174.50 | 173.60 | 173.60 | 172.99 | -0.52% | - |
| Apr 21, 2026 | 174.80 | 174.80 | 174.50 | 174.50 | 173.88 | -0.23% | - |
| Apr 20, 2026 | 173.20 | 174.90 | 173.20 | 174.90 | 174.28 | 0.40% | - |
| Apr 17, 2026 | 169.40 | 174.20 | 169.40 | 174.20 | 173.58 | 2.59% | - |
| Apr 16, 2026 | 168.70 | 169.80 | 168.70 | 169.80 | 169.20 | 0.83% | - |
| Apr 15, 2026 | 172.70 | 173.80 | 168.40 | 168.40 | 167.80 | -2.88% | 3 |
| Apr 14, 2026 | 173.70 | 173.70 | 173.40 | 173.40 | 172.79 | 2.12% | - |
| Apr 13, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.20 | -0.47% | - |
| Apr 10, 2026 | 170.10 | 170.60 | 170.10 | 170.60 | 170.00 | 0.53% | - |
| Apr 9, 2026 | 168.50 | 169.70 | 168.50 | 169.70 | 169.10 | 0.35% | - |
| Apr 8, 2026 | 168.80 | 169.10 | 168.80 | 169.10 | 168.50 | 2.61% | - |
| Apr 7, 2026 | 164.60 | 164.80 | 164.60 | 164.80 | 164.22 | 0.21% | - |
| Apr 2, 2026 | 162.65 | 164.45 | 162.65 | 164.45 | 163.87 | -0.69% | - |
| Apr 1, 2026 | 163.85 | 165.60 | 163.85 | 165.60 | 165.01 | 1.01% | - |
| Mar 31, 2026 | 160.25 | 163.95 | 160.25 | 163.95 | 163.37 | 2.69% | - |
| Mar 30, 2026 | 161.90 | 162.75 | 159.65 | 159.65 | 159.09 | -2.32% | 139 |
| Mar 27, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 162.87 | -0.24% | - |
| Mar 26, 2026 | 163.40 | 163.85 | 163.40 | 163.85 | 163.27 | -0.88% | - |
| Mar 25, 2026 | 164.70 | 165.30 | 164.70 | 165.30 | 164.72 | -0.27% | - |
| Mar 24, 2026 | 161.05 | 165.75 | 161.05 | 165.75 | 165.16 | 3.40% | - |
| Mar 23, 2026 | 156.70 | 160.30 | 156.70 | 160.30 | 159.73 | 1.52% | - |