IDEX Corporation (FRA:ID7)
Germany · Delayed Price · Currency is EUR 196.70
+1.80 (0.92%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:ID7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 196.70 | 196.70 | 196.70 | 196.70 | - | 0.92% | - |
| Jun 25, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 0.15% | - |
| Jun 24, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.36% | - |
| Jun 23, 2026 | 192.50 | 195.30 | 192.50 | 195.30 | 195.30 | 0.10% | 1 |
| Jun 22, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | 0.36% | - |
| Jun 19, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -1.32% | - |
| Jun 18, 2026 | 195.50 | 197.00 | 195.50 | 197.00 | 197.00 | 2.13% | - |
| Jun 17, 2026 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | 1.37% | - |
| Jun 16, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -0.52% | - |
| Jun 15, 2026 | 190.70 | 191.30 | 190.70 | 191.30 | 191.30 | 2.85% | - |
| Jun 12, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.11% | - |
| Jun 11, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -2.15% | - |
| Jun 10, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -0.52% | - |
| Jun 9, 2026 | 189.60 | 191.30 | 189.60 | 191.30 | 191.30 | 0.84% | - |
| Jun 8, 2026 | 186.20 | 189.70 | 186.20 | 189.70 | 189.70 | 1.83% | - |
| Jun 5, 2026 | 183.40 | 186.30 | 183.40 | 186.30 | 186.30 | 0.22% | - |
| Jun 4, 2026 | 183.60 | 185.90 | 183.60 | 185.90 | 185.90 | 0.16% | - |
| Jun 3, 2026 | 181.60 | 185.60 | 181.60 | 185.60 | 185.60 | 1.98% | - |
| 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% | - |
| 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% | - |