Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Intercontinental Exchange, Inc. (IC2.F)

Compare
145.02
-7.28
(-4.78%)
At close: April 4 at 9:39:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025149.96149.96145.02145.02145.02-
Apr 3, 2025151.14152.30151.14152.30152.30-
Apr 2, 2025157.74157.74156.76156.76156.76-
Apr 1, 2025158.78158.78158.20158.66158.6658
Mar 31, 2025159.76159.76159.12159.12159.12-
Mar 28, 2025162.48162.48160.32160.32160.32-
Mar 27, 2025162.14163.08162.14163.08163.08-
Mar 26, 2025161.50163.20161.50163.20163.20-
Mar 25, 2025160.96162.56160.82162.56162.5650
Mar 24, 2025161.18161.18161.18161.18161.18-
Mar 21, 2025160.32161.12160.32161.12161.12-
Mar 20, 2025158.78161.54158.78161.54161.5415
Mar 19, 2025157.40159.10157.40159.10159.10-
Mar 18, 2025157.04157.70157.04157.70157.70-
Mar 17, 2025 0.44 Dividend
Mar 17, 2025157.16157.16157.16157.16157.16-
Mar 14, 2025155.40156.96155.40156.96156.48-
Mar 13, 2025154.14155.64154.14155.64155.16-
Mar 12, 2025153.54155.00153.54155.00154.53100
Mar 11, 2025154.88154.88154.00154.00153.53-
Mar 10, 2025155.66155.96155.32155.96155.48100
Mar 7, 2025155.88156.50155.88156.50156.02-
Mar 6, 2025156.98157.42156.42157.42156.9441
Mar 5, 2025160.00160.00158.56158.56158.0840
Mar 4, 2025164.52164.52163.68163.68163.18-
Mar 3, 2025165.60165.60164.50164.50164.00100
Feb 28, 2025163.96166.16163.96166.16165.65-
Feb 27, 2025162.78164.58162.78163.68163.186
Feb 26, 2025162.48163.38162.48163.38162.88-
Feb 25, 2025159.90162.62159.90162.48161.9819
Feb 24, 2025159.46161.56159.46161.38160.89100
Feb 21, 2025158.06158.06158.06158.06157.58-
Feb 20, 2025159.06159.06158.98158.98158.49-
Feb 19, 2025158.48159.88158.48159.88159.3920
Feb 18, 2025158.68158.68158.68158.68158.19-
Feb 17, 2025158.22158.68158.22158.68158.19-
Feb 14, 2025160.20160.20158.80158.80158.31-
Feb 13, 2025159.22161.32159.22161.32160.83-
Feb 12, 2025159.94159.94159.64159.64159.15-
Feb 11, 2025161.02161.02159.76160.74160.251
Feb 10, 2025161.10161.10161.10161.10160.61-
Feb 7, 2025160.34161.62160.34161.62161.13-
Feb 6, 2025154.06154.06154.06154.06153.59-
Feb 5, 2025151.92154.12151.92154.12153.65-
Feb 4, 2025154.14154.14153.54153.54153.07-
Feb 3, 2025152.16155.26152.16155.26154.79-
Jan 31, 2025152.62154.42152.62154.42153.95-
Jan 30, 2025150.46150.46150.46150.46150.00-
Jan 29, 2025151.36151.36150.78150.78150.32-
Jan 28, 2025153.18155.18152.76152.76152.292
Jan 27, 2025148.26148.26148.26148.26147.81-
Jan 24, 2025149.46149.84149.46149.84149.38-
Jan 23, 2025147.34151.02147.34151.02150.56-
Jan 22, 2025144.88147.84144.88147.84147.39-
Jan 21, 2025144.88145.20144.88145.20144.76-
Jan 20, 2025145.56145.56145.56145.56145.1116
Jan 17, 2025145.42145.42145.24145.24144.80-
Jan 16, 2025143.32145.44143.32145.44145.00-
Jan 15, 2025140.14143.84140.14143.84143.40-
Jan 14, 2025139.66140.50139.66140.50140.07-
Jan 13, 2025138.72138.72138.72138.72138.30-
Jan 10, 2025142.46142.46138.96138.96138.54-
Jan 9, 2025141.20142.36141.20142.36141.92-
Jan 8, 2025141.14141.14141.06141.06140.63-
Jan 7, 2025139.80140.08139.80140.08139.6520
Jan 6, 2025144.10144.10144.10144.10143.66-
Jan 3, 2025144.54144.54144.54144.54144.10-
Jan 2, 2025143.34145.16143.34145.16144.72-
Dec 30, 2024143.00143.00143.00143.00142.56-
Dec 27, 2024143.88143.88143.62143.62143.18-
Dec 23, 2024144.32144.32144.20144.20143.76-
Dec 20, 2024143.76143.86143.76143.86143.4214
Dec 19, 2024143.54145.90143.32143.32142.8842
Dec 18, 2024144.90144.90144.44144.44144.00-
Dec 17, 2024145.84145.84145.60145.60145.15-
Dec 16, 2024 0.41 Dividend
Dec 16, 2024146.94146.94146.94146.94146.49-
Dec 13, 2024148.92148.92148.04148.04147.14-
Dec 12, 2024149.16149.36149.16149.36148.45-
Dec 11, 2024149.98150.36149.98150.36149.44-
Dec 10, 2024147.10150.00147.10150.00149.09-
Dec 9, 2024146.68147.82146.68147.82146.92-
Dec 6, 2024146.68146.68146.68146.68145.79-
Dec 5, 2024147.32147.68147.32147.68146.7835
Dec 4, 2024148.26148.50148.26148.46147.5690
Dec 3, 2024149.80149.80148.96148.96148.0513
Dec 2, 2024154.04154.04149.90149.92149.0138
Nov 29, 2024152.12152.12151.86151.86150.94-
Nov 28, 2024152.22154.02152.22152.36151.4390
Nov 27, 2024151.80152.12151.80152.12151.19-
Nov 26, 2024151.38153.64151.38153.64152.7020
Nov 25, 2024152.44152.44152.44152.44151.51-
Nov 22, 2024150.18152.52150.18152.52151.59-
Nov 21, 2024146.94151.40146.94151.32150.40-
Nov 20, 2024148.90150.74147.58147.58146.68149
Nov 19, 2024148.26148.92148.26148.92148.01-
Nov 18, 2024146.30146.30146.30146.30145.41-
Nov 15, 2024146.54147.52146.54147.52146.62-
Nov 14, 2024146.86148.64146.86148.64147.74-
Nov 13, 2024145.84147.40145.84147.40146.50-
Nov 12, 2024146.66146.98146.66146.98146.09-
Nov 11, 2024145.26148.22145.26148.22147.3224
Nov 8, 2024144.08146.22144.08146.22145.33-
Nov 7, 2024144.30144.46144.30144.46143.58-
Nov 6, 2024147.26153.56147.26153.56152.6328
Nov 5, 2024141.14141.14141.14141.14140.28-
Nov 4, 2024141.26141.38141.26141.36140.50200
Nov 1, 2024142.58142.58141.82141.82140.96-
Oct 31, 2024154.02154.02143.04143.04142.1773
Oct 30, 2024152.64153.26152.64153.26152.33-
Oct 29, 2024152.76154.36152.76153.20152.2747
Oct 28, 2024153.08154.06153.08154.06153.12-
Oct 25, 2024153.32153.32153.32153.32152.39-
Oct 24, 2024152.12154.30152.12154.30153.36-
Oct 23, 2024152.50152.98152.50152.98152.05-
Oct 22, 2024152.42153.68152.42153.68152.74-
Oct 21, 2024152.84153.32152.84153.32152.39-
Oct 18, 2024151.04151.04151.04151.04150.12-
Oct 17, 2024151.18152.06151.18152.06151.13-
Oct 16, 2024150.68151.90150.68151.90150.98-
Oct 15, 2024150.20152.08150.20151.68150.76100
Oct 14, 2024147.78150.56147.78150.56149.64-
Oct 11, 2024145.80145.80145.80145.80144.91-
Oct 10, 2024146.88146.88146.38146.38145.49-
Oct 9, 2024146.72147.74146.72147.74146.84-
Oct 8, 2024144.32147.48144.32147.48146.58-
Oct 7, 2024147.12147.12145.08145.08144.20-
Oct 4, 2024147.30147.30147.30147.30146.40-
Oct 3, 2024144.34147.24144.34147.24146.34-
Oct 2, 2024144.18145.40144.18145.40144.5120
Oct 1, 2024143.36143.62143.36143.62142.7544
Sep 30, 2024141.06141.06141.06141.06140.20-
Sep 27, 2024141.18142.00141.18142.00141.14-
Sep 26, 2024142.62142.62141.26141.26140.40-
Sep 25, 2024140.64142.82140.64142.82141.95-
Sep 24, 2024143.10143.10141.58141.58140.72-
Sep 23, 2024142.54142.54142.54142.54141.67-
Sep 20, 2024141.20142.64141.20142.64141.77-
Sep 19, 2024144.66144.66144.66144.66143.78-
Sep 18, 2024145.70145.70144.82144.82143.9490
Sep 17, 2024144.78146.26144.78146.26145.37-
Sep 16, 2024 0.41 Dividend
Sep 16, 2024144.68145.44144.68145.44144.55-
Sep 13, 2024144.70145.34144.60145.34144.0125
Sep 12, 2024144.70144.70144.70144.70143.37-
Sep 11, 2024145.28146.98143.22144.46143.14760
Sep 10, 2024145.78146.82145.78146.54145.2010
Sep 9, 2024144.70146.74144.70146.74145.4020
Sep 6, 2024145.00145.00144.06144.06142.74-
Sep 5, 2024145.70146.40145.70146.40145.06-
Sep 4, 2024144.86146.22144.86146.22144.88-
Sep 3, 2024145.26145.78145.26145.78144.44-
Sep 2, 2024145.18146.94145.18146.94145.593
Aug 30, 2024143.78145.62143.78145.62144.29-
Aug 29, 2024144.24145.00144.24144.58143.2520
Aug 28, 2024143.16144.52143.16144.52143.20-
Aug 27, 2024142.70143.30142.70143.30141.99-
Aug 26, 2024142.22143.78142.22143.78142.462
Aug 23, 2024141.98142.70141.98142.70141.39-
Aug 22, 2024141.02142.44141.02142.44141.13-
Aug 21, 2024141.14141.32141.14141.32140.02-
Aug 20, 2024141.30141.44141.30141.44140.14-
Aug 19, 2024140.78141.52140.78141.52140.22-
Aug 16, 2024140.90141.74140.90141.74140.44-
Aug 15, 2024141.34141.34141.34141.34140.04-
Aug 14, 2024139.90141.58139.90141.58140.28-
Aug 13, 2024140.84140.84140.84140.84139.55-
Aug 12, 2024140.26140.46140.26140.46139.17-
Aug 9, 2024140.10140.50140.10140.50139.21-
Aug 8, 2024137.30137.30137.30137.30136.04-
Aug 7, 2024137.80138.58137.80138.58137.31-
Aug 6, 2024135.98138.16135.98138.16136.89-
Aug 5, 2024133.84133.84133.84133.84132.61-
Aug 2, 2024137.86137.86137.86137.86136.60-
Aug 1, 2024139.32141.42139.32140.08138.8010
Jul 31, 2024139.38139.98139.38139.98138.702
Jul 30, 2024138.96140.34138.96140.34139.05-
Jul 29, 2024138.62139.48138.62139.48138.20-
Jul 26, 2024136.48136.66136.48136.66135.4153
Jul 25, 2024135.78137.32135.78137.32136.06-
Jul 24, 2024135.54135.98135.54135.98134.73-
Jul 23, 2024136.38137.16136.38137.16135.90-
Jul 22, 2024134.94137.10134.94137.10135.8494
Jul 19, 2024136.26136.26136.26136.26135.0110
Jul 18, 2024136.16137.78135.46135.46134.2213
Jul 17, 2024135.30136.16135.30136.16134.91-
Jul 16, 2024134.86136.12134.86136.12134.87-
Jul 15, 2024135.96135.96135.96135.96134.71-
Jul 12, 2024134.76136.18134.76136.18134.93-
Jul 11, 2024132.36135.20132.36135.20133.96-
Jul 10, 2024130.76132.96130.76132.96131.74-
Jul 9, 2024129.64131.36129.64131.36130.16-
Jul 8, 2024129.04129.04129.04129.04127.86-
Jul 5, 2024129.98129.98129.22129.90128.7196
Jul 4, 2024129.74131.26129.74130.16128.97380
Jul 3, 2024131.26131.26130.62130.62129.42-
Jul 2, 2024126.48130.72126.48130.72129.52-
Jul 1, 2024126.70126.70126.70126.70125.54-
Jun 28, 2024127.72127.72127.22127.22126.05-
Jun 27, 2024127.54128.26127.54128.26127.08-
Jun 26, 2024127.58128.36127.58128.36127.18-
Jun 25, 2024128.58130.22128.04128.04126.87990
Jun 24, 2024128.26129.38128.26129.38128.1915
Jun 21, 2024127.32127.32127.32127.32126.15-
Jun 20, 2024127.34127.52127.34127.52126.35-
Jun 19, 2024126.22127.22126.22127.22126.05-
Jun 18, 2024126.24126.92126.24126.92125.76-
Jun 17, 2024126.00126.80125.68126.80125.6410
Jun 14, 2024125.10125.10125.10125.10123.95-
Jun 13, 2024 0.41 Dividend
Jun 13, 2024124.64125.62124.64125.62124.47-
Jun 12, 2024124.56126.08124.56126.08124.48-
Jun 11, 2024123.68124.94123.68124.94123.35-
Jun 10, 2024123.38123.38123.38123.38121.81-
Jun 7, 2024123.08123.88123.08123.88122.31-
Jun 6, 2024123.48124.38123.48123.74122.1771
Jun 5, 2024123.32124.06123.32124.06122.48-
Jun 4, 2024121.60123.98121.60123.98122.41-
Jun 3, 2024122.82122.82122.82122.82121.26-
May 31, 2024122.38122.38122.38122.38120.83-
May 30, 2024120.30122.76120.30122.76121.20-
May 29, 2024121.90122.18121.90122.18120.63-
May 28, 2024124.64124.64123.14123.14121.58-
May 27, 2024124.76124.76124.76124.76123.18-
May 24, 2024124.42125.18124.42125.18123.59-
May 23, 2024125.74125.74124.94124.94123.35-
May 22, 2024125.52126.04125.52126.04124.44-
May 21, 2024125.16126.32125.16126.32124.72-
May 20, 2024126.54126.54126.54126.54124.93-
May 17, 2024125.40125.40125.40125.40123.81-
May 16, 2024126.08126.30126.08126.30124.70-
May 15, 2024123.32123.32123.32123.32121.75-
May 14, 2024123.24124.04123.24124.04122.46-
May 13, 2024123.66123.66123.66123.66122.09-
May 10, 2024124.90126.06124.20124.20122.6248
May 9, 2024123.34123.34123.34123.34121.77-
May 8, 2024123.62124.16123.62124.16122.58-
May 7, 2024121.36123.70121.36123.70122.1334
May 6, 2024120.66120.66120.66120.66119.13-
May 3, 2024117.80120.94117.80120.94119.40-
May 2, 2024118.84118.84118.84118.84117.33-
Apr 30, 2024121.28121.28120.86120.86119.32-
Apr 29, 2024122.58123.16121.72121.72120.1714
Apr 26, 2024122.26122.60122.26122.60121.04-
Apr 25, 2024122.56123.16122.56122.60121.041
Apr 24, 2024123.00123.44123.00123.44121.87-
Apr 23, 2024122.90123.08122.52123.08121.5238
Apr 22, 2024122.74124.56122.74123.50121.93100
Apr 19, 2024121.78122.80121.78122.80121.24-
Apr 18, 2024121.94121.94121.94121.94120.39-
Apr 17, 2024121.44122.22121.44122.22120.67-
Apr 16, 2024122.66122.66122.62122.62121.06-
Apr 15, 2024125.02125.02125.02125.02123.43-
Apr 12, 2024124.36124.36124.36124.36122.78-
Apr 11, 2024123.00124.54123.00124.54122.96-
Apr 10, 2024123.84123.84123.76123.76122.19-
Apr 9, 2024125.12126.00123.94123.94122.371
Apr 8, 2024126.36126.36126.36126.36124.75-
Apr 5, 2024125.44126.64125.44126.64125.03-
Apr 4, 2024126.06126.06125.84125.84124.24-