ICON Public Limited Company (IJF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:24AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 290.60 | 290.80 | 290.60 | 290.80 | 290.80 | 55 |
| 09 May 2024 | 287.20 | 288.20 | 287.20 | 288.20 | 288.20 | - |
| 08 May 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 07 May 2024 | 290.30 | 290.60 | 290.30 | 290.60 | 290.60 | 55 |
| 06 May 2024 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - |
| 03 May 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - |
| 02 May 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - |
| 30 Apr 2024 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | - |
| 29 Apr 2024 | 285.40 | 287.80 | 285.40 | 287.80 | 287.80 | 140 |
| 26 Apr 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| 25 Apr 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 24 Apr 2024 | 284.00 | 292.10 | 284.00 | 292.10 | 292.10 | - |
| 23 Apr 2024 | 277.00 | 281.90 | 277.00 | 281.90 | 281.90 | 14 |
| 22 Apr 2024 | 268.50 | 269.40 | 268.50 | 269.40 | 269.40 | 18 |
| 19 Apr 2024 | 267.30 | 270.40 | 267.30 | 270.40 | 270.40 | 37 |
| 18 Apr 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - |
| 17 Apr 2024 | 274.30 | 279.40 | 274.30 | 275.40 | 275.40 | 40 |
| 16 Apr 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - |
| 15 Apr 2024 | 285.40 | 288.00 | 285.40 | 288.00 | 288.00 | 210 |
| 12 Apr 2024 | 290.00 | 290.30 | 290.00 | 290.30 | 290.30 | - |
| 11 Apr 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | - |
| 10 Apr 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | - |
| 09 Apr 2024 | 292.70 | 296.60 | 292.70 | 296.60 | 296.60 | 53 |
| 08 Apr 2024 | 291.20 | 296.80 | 291.20 | 296.80 | 296.80 | 30 |
| 05 Apr 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - |
| 04 Apr 2024 | 293.20 | 294.10 | 293.20 | 294.10 | 294.10 | - |
| 03 Apr 2024 | 296.00 | 297.40 | 296.00 | 297.40 | 297.40 | 20 |
| 02 Apr 2024 | 306.10 | 306.10 | 301.50 | 301.50 | 301.50 | - |
| 28 Mar 2024 | 301.90 | 308.40 | 301.90 | 308.40 | 308.40 | 1 |
| 27 Mar 2024 | 302.90 | 303.50 | 302.90 | 303.50 | 303.50 | - |
| 26 Mar 2024 | 301.70 | 302.20 | 301.70 | 302.20 | 302.20 | - |
| 25 Mar 2024 | 304.20 | 304.20 | 304.20 | 304.20 | 304.20 | - |
| 22 Mar 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - |
| 21 Mar 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | - |
| 20 Mar 2024 | 305.80 | 311.20 | 305.80 | 310.50 | 310.50 | 46 |
| 19 Mar 2024 | 303.70 | 304.70 | 303.70 | 304.70 | 304.70 | - |
| 18 Mar 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 40 |
| 15 Mar 2024 | 303.80 | 306.30 | 303.80 | 306.30 | 306.30 | 2 |
| 14 Mar 2024 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | - |
| 13 Mar 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | - |
| 12 Mar 2024 | 301.50 | 305.80 | 301.50 | 305.80 | 305.80 | 10 |
| 11 Mar 2024 | 304.00 | 305.00 | 303.60 | 303.80 | 303.80 | 8,000 |
| 08 Mar 2024 | 307.60 | 308.20 | 307.60 | 308.20 | 308.20 | 20 |
| 07 Mar 2024 | 304.50 | 304.50 | 304.30 | 304.30 | 304.30 | - |
| 06 Mar 2024 | 306.10 | 310.10 | 306.10 | 310.10 | 310.10 | 10 |
| 05 Mar 2024 | 301.70 | 306.80 | 301.70 | 306.80 | 306.80 | 10 |
| 04 Mar 2024 | 296.70 | 296.70 | 296.50 | 296.50 | 296.50 | - |
| 01 Mar 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
| 29 Feb 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | - |
| 28 Feb 2024 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | - |
| 27 Feb 2024 | 290.70 | 295.00 | 290.70 | 295.00 | 295.00 | 30 |
| 26 Feb 2024 | 287.20 | 292.90 | 287.10 | 292.90 | 292.90 | 210 |
| 23 Feb 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - |
| 22 Feb 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | - |
| 21 Feb 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
| 20 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| 19 Feb 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | - |
| 16 Feb 2024 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | 1 |
| 15 Feb 2024 | 271.50 | 271.50 | 267.20 | 267.20 | 267.20 | - |
| 14 Feb 2024 | 254.40 | 254.80 | 254.40 | 254.80 | 254.80 | - |
| 13 Feb 2024 | 255.40 | 255.40 | 254.50 | 254.50 | 254.50 | 100 |
| 12 Feb 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
| 09 Feb 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
| 08 Feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| 07 Feb 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | - |
| 06 Feb 2024 | 244.70 | 248.60 | 244.70 | 248.60 | 248.60 | - |
| 05 Feb 2024 | 238.80 | 238.80 | 238.50 | 238.50 | 238.50 | 47 |
| 02 Feb 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
| 01 Feb 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| 31 Jan 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| 30 Jan 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | - |
| 29 Jan 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 45 |
| 26 Jan 2024 | 243.50 | 243.50 | 242.00 | 242.00 | 242.00 | 48 |
| 25 Jan 2024 | 239.00 | 242.10 | 239.00 | 242.10 | 242.10 | 2 |
| 24 Jan 2024 | 242.30 | 242.30 | 242.10 | 242.10 | 242.10 | - |
| 23 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 22 Jan 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| 19 Jan 2024 | 232.60 | 232.60 | 231.80 | 231.80 | 231.80 | - |
| 18 Jan 2024 | 226.30 | 229.20 | 226.30 | 229.20 | 229.20 | 40 |
| 17 Jan 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| 16 Jan 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| 15 Jan 2024 | 225.00 | 232.00 | 225.00 | 232.00 | 232.00 | 239 |
| 12 Jan 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
| 11 Jan 2024 | 235.40 | 239.80 | 232.40 | 232.40 | 232.40 | 156 |
| 10 Jan 2024 | 246.90 | 246.90 | 235.30 | 235.30 | 235.30 | - |
| 09 Jan 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | - |
| 08 Jan 2024 | 245.50 | 247.80 | 245.50 | 247.80 | 247.80 | 20 |
| 05 Jan 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | - |
| 04 Jan 2024 | 245.20 | 248.20 | 245.20 | 248.20 | 248.20 | 10 |
| 03 Jan 2024 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | - |
| 02 Jan 2024 | 255.80 | 255.80 | 255.60 | 255.60 | 255.60 | 20 |
| 29 Dec 2023 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
| 28 Dec 2023 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | - |
| 27 Dec 2023 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
| 22 Dec 2023 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | - |
| 21 Dec 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 20 Dec 2023 | 258.70 | 261.80 | 258.70 | 261.80 | 261.80 | 100 |
| 19 Dec 2023 | 255.30 | 257.50 | 255.30 | 257.50 | 257.50 | 30 |
| 18 Dec 2023 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | - |
| 15 Dec 2023 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | - |
| *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.