IDEX Corp (ID7.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 205.10 | 205.20 | 203.50 | 203.60 | 203.60 | - |
| 02 May 2024 | 207.90 | 208.00 | 205.10 | 205.10 | 205.10 | - |
| 30 Apr 2024 | 207.60 | 208.70 | 206.50 | 206.50 | 206.50 | - |
| 29 Apr 2024 | 206.00 | 206.70 | 204.90 | 206.70 | 206.70 | - |
| 26 Apr 2024 | 208.80 | 208.80 | 206.90 | 206.90 | 206.90 | - |
| 25 Apr 2024 | 205.50 | 208.20 | 205.50 | 208.20 | 208.20 | - |
| 24 Apr 2024 | 217.00 | 217.10 | 208.70 | 209.20 | 209.20 | - |
| 23 Apr 2024 | 213.90 | 217.10 | 213.50 | 216.70 | 216.70 | - |
| 22 Apr 2024 | 213.50 | 215.40 | 213.50 | 215.40 | 215.40 | - |
| 19 Apr 2024 | 210.00 | 212.00 | 210.00 | 211.90 | 211.90 | - |
| 18 Apr 2024 | 211.80 | 212.70 | 211.60 | 211.90 | 211.90 | - |
| 17 Apr 2024 | 213.80 | 215.00 | 212.50 | 212.50 | 212.50 | - |
| 16 Apr 2024 | 215.20 | 215.30 | 214.40 | 215.30 | 215.30 | - |
| 15 Apr 2024 | 217.60 | 218.10 | 215.20 | 215.20 | 215.20 | - |
| 12 Apr 2024 | 219.00 | 220.30 | 217.10 | 217.10 | 217.10 | - |
| 11 Apr 2024 | 218.40 | 220.00 | 218.20 | 220.00 | 220.00 | - |
| 10 Apr 2024 | 220.90 | 221.10 | 220.50 | 220.50 | 220.50 | - |
| 09 Apr 2024 | 218.50 | 220.10 | 218.10 | 220.10 | 220.10 | - |
| 08 Apr 2024 | 219.20 | 220.70 | 219.20 | 219.70 | 219.70 | - |
| 05 Apr 2024 | 217.70 | 220.10 | 217.60 | 219.80 | 219.80 | - |
| 04 Apr 2024 | 219.70 | 221.20 | 219.20 | 220.40 | 220.40 | - |
| 03 Apr 2024 | 219.90 | 221.00 | 219.90 | 220.20 | 220.20 | - |
| 02 Apr 2024 | 224.00 | 224.00 | 220.70 | 220.70 | 220.70 | - |
| 28 Mar 2024 | 223.80 | 225.30 | 223.80 | 225.30 | 225.30 | - |
| 27 Mar 2024 | 221.60 | 224.90 | 221.60 | 224.20 | 224.20 | - |
| 26 Mar 2024 | 221.50 | 223.50 | 221.50 | 223.50 | 223.50 | - |
| 25 Mar 2024 | 223.00 | 223.70 | 222.10 | 223.10 | 223.10 | - |
| 22 Mar 2024 | 224.40 | 225.00 | 224.40 | 224.70 | 224.70 | - |
| 21 Mar 2024 | 219.00 | 224.90 | 218.80 | 224.90 | 224.90 | - |
| 20 Mar 2024 | 218.70 | 221.60 | 218.60 | 219.70 | 219.70 | - |
| 19 Mar 2024 | 218.80 | 221.10 | 218.60 | 220.40 | 220.40 | - |
| 18 Mar 2024 | 218.60 | 221.30 | 218.40 | 221.30 | 221.30 | - |
| 15 Mar 2024 | 219.00 | 220.50 | 219.00 | 220.50 | 220.50 | - |
| 14 Mar 2024 | 218.40 | 219.80 | 218.40 | 219.80 | 219.80 | - |
| 13 Mar 2024 | 218.20 | 218.70 | 217.60 | 218.70 | 218.70 | - |
| 12 Mar 2024 | 217.10 | 218.70 | 216.80 | 218.70 | 218.70 | - |
| 11 Mar 2024 | 216.30 | 216.50 | 215.60 | 216.50 | 216.50 | - |
| 08 Mar 2024 | 216.20 | 217.50 | 216.20 | 217.40 | 217.40 | - |
| 07 Mar 2024 | 214.70 | 218.50 | 214.70 | 217.10 | 217.10 | - |
| 06 Mar 2024 | 215.50 | 216.60 | 215.50 | 216.60 | 216.60 | - |
| 05 Mar 2024 | 216.40 | 218.10 | 216.00 | 217.20 | 217.20 | - |
| 04 Mar 2024 | 219.30 | 219.60 | 218.30 | 219.50 | 219.50 | - |
| 01 Mar 2024 | 217.30 | 220.00 | 216.50 | 220.00 | 220.00 | - |
| 29 Feb 2024 | 216.40 | 217.60 | 215.80 | 217.60 | 217.60 | - |
| 28 Feb 2024 | 216.00 | 218.10 | 215.80 | 218.10 | 218.10 | - |
| 27 Feb 2024 | 215.30 | 217.70 | 215.30 | 215.60 | 215.60 | - |
| 26 Feb 2024 | 216.70 | 216.80 | 216.70 | 216.80 | 216.80 | - |
| 23 Feb 2024 | 215.40 | 218.00 | 215.20 | 217.10 | 217.10 | 5 |
| 22 Feb 2024 | 217.20 | 217.50 | 215.10 | 215.10 | 215.10 | - |
| 21 Feb 2024 | 211.00 | 215.70 | 210.60 | 215.30 | 215.30 | - |
| 20 Feb 2024 | 208.90 | 210.10 | 208.00 | 210.10 | 210.10 | - |
| 19 Feb 2024 | 209.80 | 210.20 | 209.50 | 209.70 | 209.70 | - |
| 16 Feb 2024 | 210.20 | 212.20 | 210.20 | 211.70 | 211.70 | - |
| 15 Feb 2024 | 210.30 | 210.30 | 209.10 | 209.80 | 209.80 | - |
| 14 Feb 2024 | 208.00 | 209.00 | 208.00 | 208.40 | 208.40 | - |
| 13 Feb 2024 | 209.00 | 209.00 | 208.00 | 208.30 | 208.30 | - |
| 12 Feb 2024 | 209.70 | 211.50 | 209.70 | 211.50 | 211.50 | - |
| 09 Feb 2024 | 208.00 | 209.60 | 208.00 | 209.30 | 209.30 | - |
| 08 Feb 2024 | 204.80 | 208.40 | 204.80 | 208.40 | 208.40 | - |
| 07 Feb 2024 | 201.60 | 208.00 | 201.50 | 208.00 | 208.00 | - |
| 06 Feb 2024 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | - |
| 05 Feb 2024 | 202.70 | 203.50 | 201.70 | 202.90 | 202.90 | - |
| 02 Feb 2024 | 202.90 | 202.90 | 202.60 | 202.90 | 202.90 | - |
| 01 Feb 2024 | 194.65 | 199.75 | 194.65 | 199.75 | 199.75 | - |
| 31 Jan 2024 | 194.35 | 196.25 | 193.35 | 196.05 | 196.05 | - |
| 30 Jan 2024 | 194.50 | 196.30 | 194.10 | 196.30 | 196.30 | - |
| 29 Jan 2024 | 191.60 | 193.60 | 191.60 | 193.60 | 193.60 | - |
| 26 Jan 2024 | 189.00 | 191.55 | 188.70 | 191.05 | 191.05 | - |
| 25 Jan 2024 | 187.55 | 189.90 | 187.40 | 189.30 | 189.30 | - |
| 24 Jan 2024 | 192.15 | 192.15 | 188.75 | 188.75 | 188.75 | - |
| 23 Jan 2024 | 188.95 | 190.55 | 188.60 | 190.50 | 190.50 | - |
| 22 Jan 2024 | 189.55 | 191.35 | 189.25 | 189.25 | 189.25 | - |
| 19 Jan 2024 | 187.85 | 189.35 | 187.85 | 189.35 | 189.35 | - |
| 18 Jan 2024 | 187.00 | 188.30 | 186.80 | 186.80 | 186.80 | - |
| 17 Jan 2024 | 187.00 | 189.00 | 187.00 | 187.95 | 187.95 | 100 |
| 16 Jan 2024 | 185.80 | 188.00 | 184.80 | 188.00 | 188.00 | - |
| 15 Jan 2024 | 186.45 | 186.50 | 186.20 | 186.20 | 186.20 | - |
| 12 Jan 2024 | 188.45 | 193.05 | 188.00 | 188.00 | 188.00 | 50 |
| 11 Jan 2024 | 189.50 | 190.05 | 187.85 | 187.85 | 187.85 | - |
| 11 Jan 2024 | 0.64 Dividend | |||||
| 10 Jan 2024 | 190.50 | 190.85 | 189.75 | 189.75 | 189.11 | - |
| 09 Jan 2024 | 190.90 | 190.90 | 190.30 | 190.45 | 189.81 | - |
| 08 Jan 2024 | 192.00 | 192.00 | 189.60 | 189.60 | 188.96 | - |
| 05 Jan 2024 | 192.00 | 192.00 | 191.95 | 191.95 | 191.30 | - |
| 04 Jan 2024 | 193.05 | 193.65 | 192.60 | 193.10 | 192.45 | - |
| 03 Jan 2024 | 195.90 | 196.00 | 194.20 | 195.25 | 194.59 | - |
| 02 Jan 2024 | 195.40 | 196.70 | 195.40 | 195.95 | 195.29 | - |
| 29 Dec 2023 | 194.75 | 195.00 | 194.40 | 194.65 | 193.99 | - |
| 28 Dec 2023 | 193.10 | 195.30 | 192.95 | 195.30 | 194.64 | - |
| 27 Dec 2023 | 193.10 | 193.85 | 192.90 | 193.85 | 193.20 | - |
| 22 Dec 2023 | 192.80 | 194.65 | 192.55 | 194.45 | 193.79 | - |
| 21 Dec 2023 | 193.25 | 194.40 | 193.00 | 193.00 | 192.35 | - |
| 20 Dec 2023 | 193.55 | 195.30 | 192.85 | 194.60 | 193.94 | - |
| 19 Dec 2023 | 192.30 | 193.70 | 192.30 | 193.70 | 193.05 | - |
| 18 Dec 2023 | 192.35 | 192.50 | 191.70 | 192.25 | 191.60 | - |
| 15 Dec 2023 | 194.45 | 195.70 | 193.45 | 193.45 | 192.80 | - |
| 14 Dec 2023 | 191.05 | 194.15 | 190.35 | 193.55 | 192.90 | - |
| 13 Dec 2023 | 191.20 | 191.30 | 190.15 | 190.15 | 189.51 | - |
| 12 Dec 2023 | 191.65 | 192.25 | 191.30 | 192.25 | 191.60 | - |
| 11 Dec 2023 | 188.50 | 191.60 | 188.30 | 191.55 | 190.90 | - |
| *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.