IDEX Corporation (FRA:ID7)
Germany · Delayed Price · Currency is EUR 195.20
-4.20 (-2.11%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:ID7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |