Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Icade (3IC.F)

Compare
19.44
+0.10
+(0.52%)
As of 8:01:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202519.4419.4419.4419.4419.4495
Apr 10, 202519.3419.3419.3419.3419.34-
Apr 9, 202518.7718.7718.7518.7518.7595
Apr 8, 202519.2019.2018.9018.9018.901,300
Apr 7, 202518.7919.2218.7919.2219.22750
Apr 4, 202520.6020.6020.6020.6020.60-
Apr 3, 202520.2220.2220.2220.2220.22-
Apr 2, 202521.0021.0020.8820.8820.88272
Apr 1, 202520.9220.9220.9220.9220.92-
Mar 31, 202521.0021.0021.0021.0021.00-
Mar 28, 202520.4620.4620.4620.4620.46-
Mar 27, 202520.3020.3020.3020.3020.30-
Mar 26, 202520.4420.4420.4420.4420.44-
Mar 25, 202520.3620.3620.3620.3620.36-
Mar 24, 202520.6020.6020.4020.4020.40110
Mar 21, 202520.5020.5020.5020.5020.50-
Mar 20, 202520.5020.5020.5020.5020.50145
Mar 19, 202520.6620.6620.6620.6620.66-
Mar 18, 202520.9420.9420.9420.9420.94-
Mar 17, 202520.4220.4220.4220.4220.42-
Mar 14, 202520.2220.2220.2220.2220.22-
Mar 13, 202520.5820.7820.5820.7820.7850
Mar 12, 202520.4220.4220.4220.4220.42-
Mar 11, 202520.8020.8020.8020.8020.80-
Mar 10, 202520.6821.0420.6821.0421.04250
Mar 7, 202519.3619.3619.3619.3619.36-
Mar 6, 202520.3020.3020.3020.3020.30-
Mar 5, 202520.3620.3620.3620.3620.36-
Mar 4, 2025 2.16 Dividend
Mar 4, 202520.1620.1620.1620.1620.16-
Mar 3, 202522.6222.6222.6222.6220.46-
Feb 28, 202522.7622.7622.7622.7620.59-
Feb 27, 202521.9422.2421.9422.2420.1245
Feb 26, 202522.2022.2822.0822.2420.12485
Feb 25, 202521.3421.3421.3421.3419.30-
Feb 24, 202521.3221.3221.3221.3219.28-
Feb 21, 202520.5220.5220.5220.5218.56-
Feb 20, 202520.6420.6420.5020.5018.54100
Feb 19, 202522.7022.7022.7022.7020.53-
Feb 18, 202522.7222.7222.7222.7220.55-
Feb 17, 202522.7822.7822.7822.7820.60-
Feb 14, 202523.1623.1623.1623.1620.95-
Feb 13, 202523.3623.3623.3623.3621.13-
Feb 12, 202523.1623.1623.1623.1620.95-
Feb 11, 202523.4423.4423.4423.4421.20-
Feb 10, 202523.0223.0223.0223.0220.82-
Feb 7, 202523.0623.0623.0623.0620.86-
Feb 6, 202523.1423.1423.1423.1420.93-
Feb 5, 202522.5623.3022.5623.3021.0820
Feb 4, 202522.4222.4222.4222.4220.28-
Feb 3, 202522.1622.1622.1622.1620.04-
Jan 31, 202522.5422.5422.5422.5420.39-
Jan 30, 202521.8821.8821.8821.8819.79-
Jan 29, 202522.8422.8422.8422.8420.66-
Jan 28, 202522.1422.1422.1422.1420.03-
Jan 27, 202521.4421.4421.4421.4419.39-
Jan 24, 202522.1822.1822.1822.1820.06-
Jan 23, 202521.7021.7021.7021.7019.63-
Jan 22, 202522.4022.4022.4022.4020.26-
Jan 21, 202522.7822.7822.7822.7820.60-
Jan 20, 202523.0423.0423.0423.0420.84-
Jan 17, 202522.8822.8822.8822.8820.70-
Jan 16, 202522.7422.7422.7422.7420.57-
Jan 15, 202521.7421.7421.7421.7419.66-
Jan 14, 202521.7021.7021.7021.7019.63-
Jan 13, 202522.2022.2022.2022.2020.08-
Jan 10, 202522.6422.6422.6422.6420.48-
Jan 9, 202522.5022.5022.5022.5020.35-
Jan 8, 202522.3822.3822.3822.3820.24-
Jan 7, 202522.4422.4422.4422.4420.30-
Jan 6, 202522.7222.7222.7222.7220.55-
Jan 3, 202522.7422.7422.7422.7420.57-
Jan 2, 202522.8822.8822.8822.8820.70-
Dec 30, 202421.8421.8421.8421.8419.75-
Dec 27, 202421.9021.9021.9021.9019.81-
Dec 23, 202421.4221.4221.4221.4219.37-
Dec 20, 202420.9820.9820.9820.9818.98-
Dec 19, 202421.2821.2821.2821.2819.25-
Dec 18, 202421.4021.4021.4021.4019.36-
Dec 17, 202421.3021.3021.3021.3019.27-
Dec 16, 202421.8021.8021.8021.8019.72-
Dec 13, 202422.1622.1622.1622.1620.04-
Dec 12, 202422.0222.0222.0222.0219.92-
Dec 11, 202422.4022.4022.4022.4020.26-
Dec 10, 202422.3822.3822.3822.3820.24-
Dec 9, 202422.8622.8622.8622.8620.68-
Dec 6, 202422.8622.8622.8622.8620.68-
Dec 5, 202423.0223.0223.0223.0220.82-
Dec 4, 202422.3623.0022.3623.0020.801,000
Dec 3, 202422.2222.2222.2222.2220.10-
Dec 2, 202422.0222.0222.0222.0219.92-
Nov 29, 202421.9221.9221.9221.9219.83-
Nov 28, 202422.0022.0022.0022.0019.90-
Nov 27, 202421.6021.6021.6021.6019.54-
Nov 26, 202421.9621.9621.9621.9619.86-
Nov 25, 202422.7822.7822.7822.7820.60-
Nov 22, 202422.2622.2622.2622.2620.13-
Nov 21, 202422.2222.3022.2222.3020.17250
Nov 20, 202422.7822.7822.7822.7820.60-
Nov 19, 202422.6422.6422.6422.6420.48-
Nov 18, 202423.0823.0823.0823.0820.88-
Nov 15, 202422.7222.7222.7222.7220.55-
Nov 14, 202422.8022.8022.8022.8020.62-
Nov 13, 202422.9822.9822.9822.9820.79-
Nov 12, 202423.1423.1423.1423.1420.93-
Nov 11, 202423.5023.5023.5023.5021.26-
Nov 8, 202422.8822.8822.8822.8820.70-
Nov 7, 202422.4022.4022.4022.4020.26560
Nov 6, 202423.1023.1022.4022.4020.26440
Nov 5, 202423.2023.2023.2023.2020.98-
Nov 4, 202423.5423.5423.5423.5421.29-
Nov 1, 202423.9823.9823.9823.9821.69-
Oct 31, 202424.3024.3024.3024.3021.98-
Oct 30, 202424.4624.4624.4624.4622.12-
Oct 29, 202424.8624.8624.8624.8622.4970
Oct 28, 202424.5024.5024.5024.5022.16-
Oct 25, 202424.5624.5624.5624.5622.21-
Oct 24, 202424.4024.6824.4024.6822.32250
Oct 23, 202424.4424.4424.4424.4422.11-
Oct 22, 202424.3224.3224.3224.3222.00-
Oct 21, 202424.7624.7624.7624.7622.40-
Oct 18, 202425.1825.1825.1825.1822.78-
Oct 17, 202425.7025.7025.7025.7023.25-
Oct 16, 202425.4425.4425.4425.4423.01-
Oct 15, 202425.3025.3025.3025.3022.88-
Oct 14, 202425.3625.3625.3625.3622.94-
Oct 11, 202424.9624.9624.9624.9622.58-
Oct 10, 202425.2625.2625.2625.2622.85-
Oct 9, 202424.8024.8024.8024.8022.43-
Oct 8, 202425.1825.1825.1825.1822.78-
Oct 7, 202426.1626.1625.4025.4022.975
Oct 4, 202426.1826.1826.1826.1823.68-
Oct 3, 202426.2426.2426.2426.2423.73-
Oct 2, 202426.7226.7226.7226.7224.17-
Oct 1, 202426.4826.4826.4826.4823.95-
Sep 30, 202427.1027.1026.4226.4223.90450
Sep 27, 202427.2427.2427.2427.2424.64-
Sep 26, 202427.0227.0227.0227.0224.44-
Sep 25, 202426.8426.8426.8426.8424.28-
Sep 24, 202427.2227.2227.2227.2224.62-
Sep 23, 202427.0627.0627.0627.0624.48-
Sep 20, 202427.0627.0627.0627.0624.48-
Sep 19, 202426.9826.9826.9826.9824.40-
Sep 18, 202427.3427.3427.3427.3424.73-
Sep 17, 202426.4026.4026.4026.4023.88-
Sep 16, 202425.8026.0225.8026.0223.5450
Sep 13, 202424.6424.6424.6424.6422.29-
Sep 12, 202423.9223.9223.9223.9221.64-
Sep 11, 202423.5223.5223.5223.5221.27-
Sep 10, 202422.7223.3022.7223.3021.081,000
Sep 9, 202422.7222.7222.7222.7220.55-
Sep 6, 202421.8021.8021.8021.8019.72-
Sep 5, 202421.2021.2021.2021.2019.18-
Sep 4, 202420.9020.9020.9020.9018.90-
Sep 3, 202421.2821.2821.1221.1219.10450
Sep 2, 202420.2420.2420.2420.2418.31-
Aug 30, 202420.0220.0220.0220.0218.11-
Aug 29, 202420.5020.5020.5020.5018.54-
Aug 28, 202420.7220.7220.7220.7218.74-
Aug 27, 202420.8620.8620.8620.8618.87-
Aug 26, 202420.4820.4820.4820.4818.52-
Aug 23, 202420.1620.3820.1620.3818.434
Aug 22, 202419.8319.8319.8319.8317.94-
Aug 21, 202419.8919.8919.8019.8017.91270
Aug 20, 202420.1620.1620.1620.1618.23-
Aug 19, 202419.9419.9419.9419.9418.04-
Aug 16, 202420.4620.4620.4620.4618.51-
Aug 15, 202420.3620.3620.3620.3618.42-
Aug 14, 202420.3220.3220.3220.3218.38-
Aug 13, 202420.2020.2020.2020.2018.27-
Aug 12, 202420.6220.6220.6220.6218.65-
Aug 9, 202420.2020.2020.2020.2018.27-
Aug 8, 202420.5220.5220.5220.5218.56-
Aug 7, 202420.4620.4620.4620.4618.51-
Aug 6, 202420.2620.2620.2620.2618.33-
Aug 5, 202419.8519.8519.8519.8517.95-
Aug 2, 202420.3620.4420.0620.4018.45950
Aug 1, 202420.5220.5220.5220.5218.56-
Jul 31, 202420.6420.9420.6420.7218.74950
Jul 30, 202420.8620.8620.8620.8618.87-
Jul 29, 202420.6820.6820.6820.6818.71-
Jul 26, 202420.7820.7820.7820.7818.80-
Jul 25, 202420.6020.6020.6020.6018.63-
Jul 24, 202421.2621.2621.2621.2619.23-
Jul 23, 202421.7221.7221.7221.7219.65-
Jul 22, 202420.6820.6820.6820.6818.71-
Jul 19, 202421.3021.3021.3021.3019.27-
Jul 18, 202421.5621.5621.5621.5619.50-
Jul 17, 202421.3821.3821.3821.3819.34-
Jul 16, 202421.6021.6021.5221.5219.475
Jul 15, 202421.0821.4021.0821.4019.3650
Jul 12, 202421.2221.2821.2221.2819.2513
Jul 11, 202421.2421.2421.1621.1619.14300
Jul 10, 202420.9620.9620.9620.9618.96-
Jul 9, 202421.2621.3821.2621.3819.3455
Jul 8, 202421.6021.8621.6021.8619.7750
Jul 5, 202421.6221.6221.6221.6219.56-
Jul 4, 202421.2421.2421.2421.2419.21-
Jul 3, 202420.7220.7220.7220.7218.74-
Jul 2, 2024 2.42 Dividend
Jul 2, 202420.7020.7020.3420.3418.4010
Jul 1, 202423.1423.1423.1423.1418.74-
Jun 28, 202423.4423.7023.4423.7019.19100
Jun 27, 202423.5423.8623.5423.8619.32105
Jun 26, 202424.2824.2824.2824.2819.66-
Jun 25, 202424.6224.6224.6224.6219.94-
Jun 24, 202424.3224.3224.3224.3219.70-
Jun 21, 202424.8024.8024.8024.8020.09-
Jun 20, 202425.2025.2025.2025.2020.41-
Jun 19, 202425.5825.5825.5825.5820.72-
Jun 18, 202425.5225.5225.5225.5220.67-
Jun 17, 202425.6025.6025.6025.6020.73-
Jun 14, 202426.2826.2826.2826.2821.28-
Jun 13, 202426.7826.7826.7826.7821.69-
Jun 12, 202426.3626.3626.3626.3621.35-
Jun 11, 202428.0828.0828.0828.0822.74-
Jun 10, 202428.2228.2228.2228.2222.86-
Jun 7, 202429.3629.3629.3629.3623.78-
Jun 6, 202429.7829.7829.7829.7824.12-
Jun 5, 202429.2229.2229.2229.2223.67-
Jun 4, 202428.7428.7428.7428.7423.28-
Jun 3, 202428.3628.3628.3628.3622.97-
May 31, 202427.9227.9227.9227.9222.61-
May 30, 202427.3227.3227.3227.3222.13-
May 29, 202427.8227.8227.8227.8222.53-
May 28, 202427.8227.8227.8227.8222.53-
May 27, 202427.6027.6027.6027.6022.35-
May 24, 202427.6027.6027.6027.6022.35-
May 23, 202428.3828.3828.3828.3822.99-
May 22, 202428.0028.0028.0028.0022.68-
May 21, 202427.9427.9427.9427.9422.63-
May 20, 202428.0828.0828.0028.0022.68290
May 17, 202428.0028.0228.0028.0222.6950
May 16, 202428.1228.1228.1228.1222.77-
May 15, 202427.1827.1827.1827.1822.01-
May 14, 202426.7426.7426.7426.7421.66-
May 13, 202426.6026.6026.6026.6021.54-
May 10, 202426.5026.5026.5026.5021.46-
May 9, 202426.3426.3426.3426.3421.33-
May 8, 202426.3426.3426.3426.3421.33-
May 7, 202426.0426.0426.0426.0421.09-
May 6, 202426.1426.3826.1426.3821.37100
May 3, 202425.7425.7425.7425.7420.85-
May 2, 202424.8424.8424.8424.8420.12-
Apr 30, 202425.5225.5225.5225.5220.67-
Apr 29, 202424.9024.9024.9024.9020.17-
Apr 26, 202424.4624.4624.4624.4619.81-
Apr 25, 202424.5424.5424.5424.5419.88-
Apr 24, 202425.1825.1825.1825.1820.39-
Apr 23, 202424.8025.0824.8025.0820.315
Apr 22, 202424.4424.4424.4424.4419.79-
Apr 19, 202423.6223.6223.6223.6219.13-
Apr 18, 202423.9023.9023.9023.9019.36-
Apr 17, 202423.3823.3823.3823.3818.94-
Apr 16, 202423.6023.6023.6023.6019.11-
Apr 15, 202424.2424.2423.2623.3818.941,000
Apr 12, 202424.4224.4224.4224.4219.78-
Apr 11, 202424.4024.4024.4024.4019.76-