UK markets open in 4 hours 19 minutes
NIKKEI 225
38,900.85 +283.75 (+0.73%) HANG SENG
18,818.10 -377.50 (-1.97%) CRUDE OIL
76.96 -0.61 (-0.79%) GOLD FUTURES
2,373.70 -19.20 (-0.80%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,599.21 -469.32 (-0.85%)
Intercontinental Exchange Inc (IC2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | 7 |
| 21 May 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
| 20 May 2024 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | - |
| 17 May 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
| 16 May 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
| 15 May 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | - |
| 14 May 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
| 13 May 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
| 10 May 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 09 May 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
| 08 May 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
| 07 May 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
| 06 May 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
| 03 May 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
| 02 May 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
| 30 Apr 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
| 29 Apr 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
| 26 Apr 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
| 25 Apr 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
| 24 Apr 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
| 23 Apr 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
| 22 Apr 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| 19 Apr 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
| 18 Apr 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - |
| 17 Apr 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
| 16 Apr 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - |
| 15 Apr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 12 Apr 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
| 11 Apr 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 10 Apr 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
| 09 Apr 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| 08 Apr 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
| 05 Apr 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
| 04 Apr 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
| 03 Apr 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| 02 Apr 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
| 28 Mar 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| 27 Mar 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
| 26 Mar 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 25 Mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| 22 Mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 21 Mar 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 20 Mar 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 19 Mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 18 Mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 15 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 14 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 14 Mar 2024 | 0.45 Dividend | |||||
| 13 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.55 | - |
| 12 Mar 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.35 | - |
| 11 Mar 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.75 | - |
| 08 Mar 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 125.94 | - |
| 07 Mar 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 126.94 | - |
| 06 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.54 | - |
| 05 Mar 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.14 | - |
| 04 Mar 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.74 | - |
| 01 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.54 | - |
| 29 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.14 | - |
| 28 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.14 | - |
| 27 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.14 | - |
| 26 Feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 126.94 | - |
| 23 Feb 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 127.94 | - |
| 22 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.55 | - |
| 21 Feb 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.35 | - |
| 20 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.14 | - |
| 19 Feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.34 | - |
| 16 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.14 | - |
| 15 Feb 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.74 | - |
| 14 Feb 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.75 | - |
| 13 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.95 | - |
| 12 Feb 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.75 | - |
| 09 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.55 | - |
| 08 Feb 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.97 | - |
| 07 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.58 | - |
| 06 Feb 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.18 | - |
| 05 Feb 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.37 | - |
| 02 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.57 | - |
| 01 Feb 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.18 | - |
| 31 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.57 | - |
| 30 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.58 | - |
| 29 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.58 | - |
| 26 Jan 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.38 | - |
| 25 Jan 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.18 | - |
| 24 Jan 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.38 | - |
| 23 Jan 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.78 | - |
| 22 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.18 | - |
| 19 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.58 | - |
| 18 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.59 | - |
| 17 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 114.79 | - |
| 16 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.18 | - |
| 15 Jan 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 114.98 | - |
| 12 Jan 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 114.98 | - |
| 11 Jan 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.78 | - |
| 10 Jan 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.38 | - |
| 09 Jan 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.38 | - |
| 08 Jan 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.79 | - |
| 05 Jan 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.19 | - |
| 04 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.59 | - |
| 03 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.59 | - |
| 02 Jan 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.