Intercontinental Exchange Inc (IC2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 125.52 | 126.60 | 124.84 | 126.60 | 126.60 | - |
| 13 Jun 2024 | 124.88 | 125.50 | 124.58 | 125.50 | 125.50 | - |
| 13 Jun 2024 | 0.45 Dividend | |||||
| 12 Jun 2024 | 124.92 | 125.96 | 124.86 | 125.72 | 125.27 | - |
| 11 Jun 2024 | 124.00 | 124.60 | 123.30 | 124.60 | 124.15 | - |
| 10 Jun 2024 | 123.90 | 124.30 | 123.64 | 124.20 | 123.76 | - |
| 07 Jun 2024 | 123.48 | 124.06 | 123.22 | 124.06 | 123.62 | - |
| 06 Jun 2024 | 123.82 | 124.32 | 123.32 | 123.32 | 122.88 | - |
| 05 Jun 2024 | 123.72 | 124.50 | 123.44 | 124.22 | 123.78 | - |
| 04 Jun 2024 | 122.00 | 123.56 | 121.86 | 123.56 | 123.12 | - |
| 03 Jun 2024 | 123.26 | 123.26 | 122.10 | 122.10 | 121.66 | - |
| 31 May 2024 | 122.60 | 122.70 | 122.20 | 122.70 | 122.26 | - |
| 30 May 2024 | 120.72 | 122.82 | 120.56 | 122.82 | 122.38 | - |
| 29 May 2024 | 122.28 | 122.28 | 121.24 | 122.26 | 121.82 | - |
| 28 May 2024 | 124.96 | 124.96 | 123.14 | 123.14 | 122.70 | - |
| 27 May 2024 | 125.14 | 125.22 | 124.92 | 125.22 | 124.77 | - |
| 24 May 2024 | 124.82 | 125.34 | 123.68 | 125.10 | 124.65 | - |
| 23 May 2024 | 126.08 | 126.08 | 124.80 | 124.92 | 124.47 | - |
| 22 May 2024 | 125.96 | 126.40 | 125.76 | 126.26 | 125.81 | - |
| 21 May 2024 | 125.42 | 126.18 | 125.40 | 125.94 | 125.49 | - |
| 20 May 2024 | 126.76 | 126.86 | 126.14 | 126.20 | 125.75 | - |
| 17 May 2024 | 125.76 | 126.26 | 125.72 | 126.24 | 125.79 | - |
| 16 May 2024 | 126.26 | 127.06 | 126.26 | 126.32 | 125.87 | - |
| 15 May 2024 | 123.72 | 126.08 | 123.62 | 126.08 | 125.63 | - |
| 14 May 2024 | 123.54 | 123.72 | 123.40 | 123.44 | 123.00 | - |
| 13 May 2024 | 124.00 | 124.48 | 123.92 | 123.92 | 123.48 | - |
| 10 May 2024 | 125.20 | 125.34 | 123.90 | 123.90 | 123.46 | - |
| 09 May 2024 | 123.54 | 124.34 | 123.54 | 124.26 | 123.82 | - |
| 08 May 2024 | 124.02 | 124.12 | 123.32 | 123.56 | 123.12 | - |
| 07 May 2024 | 121.62 | 123.82 | 121.60 | 123.82 | 123.38 | - |
| 06 May 2024 | 120.92 | 121.64 | 120.90 | 121.50 | 121.07 | - |
| 03 May 2024 | 118.12 | 121.92 | 118.12 | 121.92 | 121.48 | - |
| 02 May 2024 | 119.54 | 119.54 | 117.26 | 117.66 | 117.24 | - |
| 30 Apr 2024 | 121.70 | 121.70 | 121.24 | 121.36 | 120.93 | - |
| 29 Apr 2024 | 122.66 | 123.82 | 122.54 | 122.54 | 122.10 | - |
| 26 Apr 2024 | 122.32 | 123.22 | 122.32 | 123.22 | 122.78 | - |
| 25 Apr 2024 | 123.06 | 123.06 | 122.28 | 122.30 | 121.86 | - |
| 24 Apr 2024 | 123.34 | 123.98 | 123.16 | 123.56 | 123.12 | - |
| 23 Apr 2024 | 123.14 | 123.26 | 122.66 | 123.08 | 122.64 | - |
| 22 Apr 2024 | 122.96 | 123.76 | 122.96 | 123.44 | 123.00 | - |
| 19 Apr 2024 | 121.90 | 124.18 | 121.90 | 122.32 | 121.88 | - |
| 18 Apr 2024 | 122.34 | 122.72 | 122.22 | 122.44 | 122.00 | - |
| 17 Apr 2024 | 121.80 | 123.46 | 121.66 | 122.50 | 122.06 | - |
| 16 Apr 2024 | 122.32 | 122.98 | 121.82 | 122.90 | 122.46 | - |
| 15 Apr 2024 | 125.28 | 125.28 | 123.20 | 123.20 | 122.76 | - |
| 12 Apr 2024 | 124.20 | 125.34 | 124.20 | 124.64 | 124.19 | - |
| 11 Apr 2024 | 123.28 | 124.30 | 123.06 | 124.30 | 123.86 | - |
| 10 Apr 2024 | 124.08 | 125.10 | 124.00 | 124.18 | 123.74 | - |
| 09 Apr 2024 | 125.58 | 125.58 | 124.80 | 125.06 | 124.61 | - |
| 08 Apr 2024 | 126.66 | 126.82 | 126.38 | 126.54 | 126.09 | - |
| 05 Apr 2024 | 125.98 | 126.62 | 125.80 | 126.62 | 126.17 | - |
| 04 Apr 2024 | 126.34 | 126.86 | 126.30 | 126.86 | 126.41 | - |
| 03 Apr 2024 | 126.86 | 127.12 | 126.44 | 126.44 | 125.99 | - |
| 02 Apr 2024 | 127.12 | 127.14 | 126.50 | 127.04 | 126.59 | - |
| 28 Mar 2024 | 126.00 | 127.20 | 126.00 | 127.20 | 126.74 | - |
| 27 Mar 2024 | 126.20 | 126.60 | 125.80 | 125.80 | 125.35 | - |
| 26 Mar 2024 | 124.60 | 127.00 | 124.60 | 126.40 | 125.95 | - |
| 25 Mar 2024 | 125.20 | 125.40 | 125.20 | 125.40 | 124.95 | - |
| 22 Mar 2024 | 126.60 | 126.80 | 126.00 | 126.00 | 125.55 | - |
| 21 Mar 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 126.55 | - |
| 20 Mar 2024 | 124.20 | 124.80 | 124.20 | 124.40 | 123.95 | - |
| 19 Mar 2024 | 123.20 | 125.00 | 123.20 | 125.00 | 124.55 | - |
| 18 Mar 2024 | 123.20 | 123.80 | 123.00 | 123.40 | 122.96 | - |
| 15 Mar 2024 | 123.80 | 124.40 | 123.00 | 124.00 | 123.56 | - |
| 14 Mar 2024 | 124.80 | 125.00 | 124.00 | 124.00 | 123.56 | - |
| 14 Mar 2024 | 0.45 Dividend | |||||
| 13 Mar 2024 | 124.80 | 125.20 | 124.80 | 125.20 | 124.30 | - |
| 12 Mar 2024 | 124.60 | 125.80 | 124.60 | 125.60 | 124.70 | - |
| 11 Mar 2024 | 126.00 | 126.00 | 125.40 | 125.40 | 124.50 | - |
| 08 Mar 2024 | 126.20 | 127.40 | 126.20 | 127.00 | 126.09 | - |
| 07 Mar 2024 | 127.00 | 128.40 | 126.80 | 126.80 | 125.89 | - |
| 06 Mar 2024 | 127.80 | 127.80 | 127.20 | 127.60 | 126.69 | - |
| 05 Mar 2024 | 126.40 | 128.40 | 126.40 | 128.40 | 127.48 | - |
| 04 Mar 2024 | 127.00 | 127.40 | 127.00 | 127.00 | 126.09 | - |
| 01 Mar 2024 | 127.60 | 127.60 | 127.40 | 127.40 | 126.49 | - |
| 29 Feb 2024 | 127.60 | 128.60 | 126.80 | 128.20 | 127.28 | - |
| 28 Feb 2024 | 127.40 | 128.20 | 127.20 | 128.20 | 127.28 | - |
| 27 Feb 2024 | 126.40 | 127.40 | 126.40 | 127.20 | 126.29 | - |
| 26 Feb 2024 | 127.20 | 127.20 | 126.80 | 127.20 | 126.29 | - |
| 23 Feb 2024 | 128.20 | 128.60 | 127.60 | 127.60 | 126.69 | - |
| 22 Feb 2024 | 125.80 | 128.80 | 125.80 | 128.80 | 127.88 | - |
| 21 Feb 2024 | 125.60 | 125.80 | 125.40 | 125.60 | 124.70 | - |
| 20 Feb 2024 | 126.40 | 126.40 | 125.80 | 125.80 | 124.90 | - |
| 19 Feb 2024 | 126.60 | 127.00 | 126.60 | 126.60 | 125.69 | - |
| 16 Feb 2024 | 126.40 | 127.60 | 126.40 | 127.60 | 126.69 | - |
| 15 Feb 2024 | 127.00 | 127.40 | 126.80 | 127.40 | 126.49 | - |
| 14 Feb 2024 | 125.00 | 126.60 | 125.00 | 126.40 | 125.49 | - |
| 13 Feb 2024 | 125.20 | 125.40 | 125.00 | 125.40 | 124.50 | - |
| 12 Feb 2024 | 125.00 | 126.20 | 125.00 | 125.60 | 124.70 | - |
| 09 Feb 2024 | 123.80 | 124.20 | 123.80 | 124.00 | 123.11 | - |
| 08 Feb 2024 | 118.20 | 124.60 | 118.20 | 124.60 | 123.71 | - |
| 07 Feb 2024 | 116.80 | 118.20 | 116.80 | 118.20 | 117.35 | - |
| 06 Feb 2024 | 117.40 | 118.00 | 117.20 | 117.20 | 116.36 | - |
| 05 Feb 2024 | 118.60 | 118.80 | 117.80 | 117.80 | 116.96 | - |
| 02 Feb 2024 | 118.80 | 118.80 | 118.40 | 118.80 | 117.95 | - |
| 01 Feb 2024 | 117.40 | 118.80 | 117.40 | 118.80 | 117.95 | - |
| 31 Jan 2024 | 118.80 | 119.00 | 118.20 | 118.20 | 117.35 | - |
| 30 Jan 2024 | 117.80 | 118.80 | 117.60 | 118.80 | 117.95 | - |
| 29 Jan 2024 | 116.80 | 118.20 | 116.80 | 117.20 | 116.36 | 100 |
| 26 Jan 2024 | 116.60 | 116.60 | 116.40 | 116.60 | 115.77 | - |
| *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.