Intercontinental Exchange, Inc. (VIE:ICEI)
Austria · Delayed Price · Currency is EUR 138.95
-0.45 (-0.32%)
At close: Aug 28, 2026
VIE:ICEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 138.50 | 138.50 | 138.45 | 138.45 | - | -0.68% | - |
| Aug 27, 2026 | 139.45 | 139.45 | 138.45 | 139.40 | 139.40 | 0.32% | - |
| Aug 26, 2026 | 138.65 | 138.95 | 138.25 | 138.95 | 138.95 | 0.04% | - |
| Aug 25, 2026 | 140.25 | 140.45 | 138.10 | 138.90 | 138.90 | -0.04% | - |
| Aug 24, 2026 | 137.45 | 138.95 | 137.45 | 138.95 | 138.95 | 0.40% | - |
| Aug 21, 2026 | 135.90 | 138.40 | 135.90 | 138.40 | 138.40 | 1.17% | - |
| Aug 20, 2026 | 134.70 | 136.80 | 134.40 | 136.80 | 136.80 | 0.55% | - |
| Aug 19, 2026 | 135.10 | 136.05 | 134.30 | 136.05 | 136.05 | 0.78% | - |
| Aug 18, 2026 | 133.05 | 135.00 | 132.80 | 135.00 | 135.00 | 1.16% | - |
| Aug 17, 2026 | 133.65 | 133.70 | 133.30 | 133.45 | 133.45 | 0.04% | - |
| Aug 14, 2026 | 134.85 | 135.55 | 133.40 | 133.40 | 133.40 | 0.83% | 1 |
| Aug 13, 2026 | 131.50 | 132.30 | 131.20 | 132.30 | 132.30 | 0.99% | - |
| Aug 12, 2026 | 131.20 | 131.30 | 130.65 | 131.00 | 131.00 | 0.77% | - |
| Aug 11, 2026 | 130.35 | 130.65 | 129.95 | 130.00 | 130.00 | -1.07% | - |
| Aug 10, 2026 | 130.40 | 131.40 | 130.05 | 131.40 | 131.40 | 0.08% | - |
| Aug 7, 2026 | 130.10 | 131.30 | 129.75 | 131.30 | 131.30 | 1.94% | - |
| Aug 6, 2026 | 130.40 | 130.40 | 128.80 | 128.80 | 128.80 | 0.63% | - |
| Aug 5, 2026 | 129.85 | 129.85 | 128.00 | 128.00 | 128.00 | -1.04% | - |
| Aug 4, 2026 | 132.35 | 132.35 | 129.35 | 129.35 | 129.35 | -1.97% | - |
| Aug 3, 2026 | 133.20 | 133.85 | 131.95 | 131.95 | 131.95 | -0.68% | - |
| Jul 31, 2026 | 136.35 | 136.45 | 132.85 | 132.85 | 132.85 | 0.95% | - |
| Jul 30, 2026 | 133.90 | 136.35 | 131.60 | 131.60 | 131.60 | -2.84% | 521 |
| Jul 29, 2026 | 133.50 | 136.15 | 133.50 | 135.45 | 135.45 | 0.89% | - |
| Jul 28, 2026 | 130.50 | 134.25 | 130.50 | 134.25 | 134.25 | 3.27% | 107 |
| Jul 27, 2026 | 127.80 | 130.00 | 127.80 | 130.00 | 130.00 | 2.89% | - |
| Jul 24, 2026 | 125.80 | 126.35 | 125.75 | 126.35 | 126.35 | 0.40% | - |
| Jul 23, 2026 | 125.40 | 125.85 | 125.05 | 125.85 | 125.85 | 0.80% | - |
| Jul 22, 2026 | 121.15 | 124.85 | 121.15 | 124.85 | 124.85 | 2.29% | - |
| Jul 21, 2026 | 123.05 | 123.30 | 122.05 | 122.05 | 122.05 | -1.17% | - |
| Jul 20, 2026 | 122.25 | 123.50 | 121.40 | 123.50 | 123.50 | 0.98% | - |
| Jul 17, 2026 | 124.35 | 125.00 | 122.30 | 122.30 | 122.30 | -0.97% | - |
| Jul 16, 2026 | 122.10 | 123.50 | 122.10 | 123.50 | 123.50 | 0.53% | - |
| Jul 15, 2026 | 120.70 | 122.85 | 120.15 | 122.85 | 122.85 | 1.61% | - |
| Jul 14, 2026 | 120.85 | 120.90 | 118.85 | 120.90 | 120.90 | 1.47% | - |
| Jul 13, 2026 | 118.35 | 119.25 | 118.35 | 119.15 | 119.15 | 1.19% | - |
| Jul 10, 2026 | 117.80 | 119.30 | 117.75 | 117.75 | 117.75 | 1.46% | - |
| Jul 9, 2026 | 121.25 | 121.25 | 116.05 | 116.05 | 116.05 | -3.89% | 3 |
| Jul 8, 2026 | 119.20 | 120.75 | 118.80 | 120.75 | 120.75 | 0.58% | 53 |
| Jul 7, 2026 | 117.80 | 120.05 | 117.75 | 120.05 | 120.05 | 2.69% | 271 |
| Jul 6, 2026 | 117.30 | 117.60 | 115.55 | 116.90 | 116.90 | 0.95% | 29 |
| Jul 3, 2026 | 116.65 | 116.65 | 114.65 | 115.80 | 115.80 | 1.31% | - |
| Jul 2, 2026 | 112.00 | 114.30 | 112.00 | 114.30 | 114.30 | 3.02% | - |
| Jul 1, 2026 | 107.90 | 110.95 | 107.90 | 110.95 | 110.95 | 2.64% | - |
| Jun 30, 2026 | 108.45 | 108.65 | 107.45 | 108.10 | 108.10 | 0.37% | - |
| Jun 29, 2026 | 109.50 | 110.50 | 107.70 | 107.70 | 107.70 | -2.31% | - |
| Jun 26, 2026 | 111.05 | 111.05 | 109.85 | 110.25 | 110.25 | -2.30% | - |
| Jun 25, 2026 | 116.00 | 116.00 | 112.85 | 112.85 | 112.85 | -3.26% | - |
| Jun 24, 2026 | 117.15 | 117.50 | 116.65 | 116.65 | 116.65 | -0.38% | - |
| Jun 23, 2026 | 114.50 | 117.10 | 114.50 | 117.10 | 117.10 | 1.43% | - |
| Jun 22, 2026 | 116.95 | 117.05 | 115.45 | 115.45 | 115.45 | -1.41% | 10 |