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

Cboe UK EUR

Icade (ICADP.XC)

20.91
+0.21
+(1.01%)
At close: 4:18:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.9120.9120.9120.9120.9116
Apr 29, 202520.7020.7020.7020.7020.70-
Apr 28, 202520.2620.7020.2620.7020.70982
Apr 25, 202521.0921.1121.0921.1121.1184
Apr 24, 202521.2321.2321.2321.2321.23-
Apr 23, 202521.2321.2321.2321.2321.2322
Apr 22, 202520.8620.8620.8620.8620.86-
Apr 17, 202520.8620.8620.8620.8620.86-
Apr 16, 202520.8620.8620.8620.8620.86-
Apr 15, 202520.8620.8620.8620.8620.86-
Apr 14, 202520.8620.8620.8620.8620.86-
Apr 11, 202520.8620.8620.8620.8620.86-
Apr 10, 202520.8620.8620.8620.8620.86-
Apr 9, 202520.8620.8620.8620.8620.86-
Apr 8, 202520.8620.8620.8620.8620.86-
Apr 7, 202520.8620.8620.8620.8620.86-
Apr 4, 202520.8620.8620.8620.8620.86-
Apr 3, 202520.8620.8620.8620.8620.86-
Apr 2, 202520.8620.8620.8620.8620.86-
Apr 1, 202520.8620.8620.8620.8620.86-
Mar 31, 202520.8620.8620.8620.8620.8625
Mar 28, 202520.7020.7020.7020.7020.70-
Mar 27, 202520.7020.7020.7020.7020.70-
Mar 26, 202520.7020.7020.7020.7020.70-
Mar 25, 202520.7020.7020.7020.7020.70-
Mar 24, 202520.7020.7020.7020.7020.70-
Mar 21, 202520.7020.7020.7020.7020.70-
Mar 20, 202520.4220.7120.4220.7020.701,310
Mar 19, 202521.0121.0121.0121.0121.01-
Mar 18, 202521.0121.0121.0121.0121.0125
Mar 17, 202520.8620.8620.8620.8620.86-
Mar 14, 202520.8620.8620.8620.8620.86-
Mar 13, 202520.8620.8620.8620.8620.86-
Mar 12, 202520.8620.8620.8620.8620.86-
Mar 11, 202520.8620.8620.8620.8620.86239
Mar 10, 202520.9120.9120.9120.9120.91419
Mar 7, 202520.3320.6920.3320.6920.69217
Mar 6, 202520.2620.2620.2620.2620.26-
Mar 5, 202520.1920.2620.1920.2620.26499
Mar 4, 2025 2.16 Dividend
Mar 4, 202522.0222.0222.0222.0222.02-
Mar 3, 202522.0222.0222.0222.0219.86-
Feb 28, 202522.0222.0222.0222.0219.86-
Feb 27, 202522.0222.0222.0222.0219.86-
Feb 26, 202522.0222.0222.0222.0219.86-
Feb 25, 202522.0222.0222.0222.0219.8629
Feb 24, 202520.4920.4920.4920.4918.48-
Feb 21, 202520.4920.4920.4920.4918.48-
Feb 20, 202520.4920.4920.4920.4918.48-
Feb 19, 202520.4720.4920.4720.4918.48820
Feb 18, 202522.9422.9422.9422.9420.69186
Feb 17, 202522.6922.6922.6922.6920.46504
Feb 14, 202523.5823.5823.5823.5821.27-
Feb 13, 202523.5823.5823.5823.5821.27-
Feb 12, 202523.5823.5823.5823.5821.27-
Feb 11, 202523.5823.5823.5823.5821.27-
Feb 10, 202523.6123.6123.5423.5821.271,068
Feb 7, 202523.2823.2823.2823.2821.00-
Feb 6, 202523.3823.3823.2823.2821.00399
Feb 5, 202523.1623.2023.1623.2020.9232
Feb 4, 202522.2022.2022.2022.2020.02-
Feb 3, 202522.2222.2222.2022.2020.02332
Jan 31, 202522.1222.1222.1222.1219.95-
Jan 30, 202522.2222.2222.1222.1219.95373
Jan 29, 202522.2722.3822.2722.3820.18253
Jan 28, 202522.4022.6222.4022.6220.40662
Jan 27, 202522.2822.2822.2822.2820.0963
Jan 24, 202521.9121.9121.9121.9119.76444
Jan 23, 202521.9621.9621.9621.9619.81-
Jan 22, 202521.9621.9621.9621.9619.81183
Jan 21, 202523.0323.0323.0323.0320.77-
Jan 20, 202523.0323.0323.0323.0320.77530
Jan 17, 202523.0723.0723.0723.0720.8118
Jan 16, 202522.7722.7722.7722.7720.54129
Jan 15, 202522.5022.5022.5022.5020.29-
Jan 14, 202522.5022.5022.5022.5020.29-
Jan 13, 202522.5022.5022.5022.5020.29-
Jan 10, 202522.6022.6722.5022.5020.29606
Jan 9, 202522.6622.6622.6622.6620.44145
Jan 8, 202522.5322.5522.4822.5520.341,163
Jan 7, 202522.6222.6222.6222.6220.40-
Jan 6, 202522.6222.6222.6222.6220.4048
Jan 3, 202523.0923.0923.0923.0920.83-
Jan 2, 202523.0923.0923.0923.0920.83-
Dec 31, 202423.0923.0923.0923.0920.83-
Dec 30, 202423.0923.0923.0923.0920.83-
Dec 27, 202423.0923.0923.0923.0920.83-
Dec 24, 202423.0923.0923.0923.0920.83-
Dec 23, 202423.0923.0923.0923.0920.83-
Dec 20, 202423.0923.0923.0923.0920.83-
Dec 19, 202423.0923.0923.0923.0920.83-
Dec 18, 202423.0923.0923.0923.0920.83-
Dec 17, 202423.0923.0923.0923.0920.83-
Dec 16, 202423.0923.0923.0923.0920.83-
Dec 13, 202423.0923.0923.0923.0920.83-
Dec 12, 202423.0923.0923.0923.0920.83-
Dec 11, 202423.0923.0923.0923.0920.83-
Dec 10, 202423.0923.0923.0923.0920.83-
Dec 9, 202423.0923.0923.0923.0920.83-
Dec 6, 202423.0923.0923.0923.0920.83-
Dec 5, 202423.0923.0923.0923.0920.83-
Dec 4, 202423.0923.0923.0923.0920.83150
Dec 3, 202422.4822.4822.4822.4820.27279
Dec 2, 202422.4722.4722.4722.4720.27154
Nov 29, 202422.0822.0822.0822.0819.91-
Nov 28, 202422.0822.0822.0822.0819.91-
Nov 27, 202421.9622.0821.9122.0819.91635
Nov 26, 202422.4622.4622.4622.4620.26-
Nov 25, 202422.4622.4622.4622.4620.26-
Nov 22, 202422.4622.4622.4622.4620.26-
Nov 21, 202422.4622.4622.4622.4620.26-
Nov 20, 202422.4622.4622.4622.4620.26-
Nov 19, 202422.7822.7822.4622.4620.26315
Nov 18, 202422.9922.9922.9922.9920.73-
Nov 15, 202422.9922.9922.9922.9920.73-
Nov 14, 202422.9922.9922.9922.9920.73130
Nov 13, 202423.5423.5423.5423.5421.23-
Nov 12, 202423.5423.5423.5423.5421.23-
Nov 11, 202423.5323.5423.4423.5421.23989
Nov 8, 202423.4823.5323.4823.4921.19637
Nov 7, 202423.3523.3523.3523.3521.06-
Nov 6, 202423.3523.3523.3523.3521.06-
Nov 5, 202423.3523.3523.3523.3521.06231
Nov 4, 202423.6823.8923.4023.4021.101,418
Nov 1, 202423.9923.9923.9923.9921.6460
Oct 31, 202424.6124.6124.6124.6122.20-
Oct 30, 202424.6124.6124.6124.6122.20-
Oct 29, 202424.6124.6124.6124.6122.20122
Oct 28, 202425.7025.7025.7025.7023.18-
Oct 25, 202425.7025.7025.7025.7023.18-
Oct 24, 202425.7025.7025.7025.7023.18-
Oct 23, 202425.7025.7025.7025.7023.18-
Oct 22, 202425.7025.7025.7025.7023.18-
Oct 21, 202425.7025.7025.7025.7023.18-
Oct 18, 202425.7025.7025.7025.7023.18-
Oct 17, 202425.7025.7025.7025.7023.18-
Oct 16, 202425.7025.7025.7025.7023.18427
Oct 15, 202425.0525.0525.0525.0522.59-
Oct 14, 202425.0525.0525.0525.0522.59-
Oct 11, 202425.0525.0525.0525.0522.59-
Oct 10, 202425.0525.0525.0525.0522.59457
Oct 9, 202427.5227.5227.5227.5224.82-
Oct 8, 202427.5227.5227.5227.5224.82-
Oct 7, 202427.5227.5227.5227.5224.82-
Oct 4, 202427.5227.5227.5227.5224.82-
Oct 3, 202427.5227.5227.5227.5224.82-
Oct 2, 202427.5227.5227.5227.5224.82-
Oct 1, 202427.5227.5227.5227.5224.82-
Sep 30, 202427.5227.5227.5227.5224.82-
Sep 27, 202427.5227.5227.5227.5224.82-
Sep 26, 202427.5227.5227.5227.5224.82-
Sep 25, 202427.5227.5227.5227.5224.82-
Sep 24, 202427.5227.5227.5227.5224.82-
Sep 23, 202427.5227.5227.5227.5224.82-
Sep 20, 202427.5227.5227.5227.5224.82-
Sep 19, 202427.5227.5227.5227.5224.82-
Sep 18, 202427.5227.5227.5227.5224.82-
Sep 17, 202427.5227.5227.5227.5224.8268
Sep 16, 202423.5123.5123.5123.5121.20-
Sep 13, 202423.5123.5123.5123.5121.20-
Sep 12, 202423.5123.5123.5123.5121.20-
Sep 11, 202423.6523.7223.4423.5121.20160
Sep 10, 202420.5620.5620.5620.5618.54-
Sep 9, 202420.5620.5620.5620.5618.54-
Sep 6, 202420.5620.5620.5620.5618.54-
Sep 5, 202420.5620.5620.5620.5618.54-
Sep 4, 202420.5620.5620.5620.5618.54-
Sep 3, 202420.5620.5620.5620.5618.54-
Sep 2, 202420.5620.5620.5620.5618.54-
Aug 30, 202420.5620.5620.5620.5618.54-
Aug 29, 202420.5620.5620.5620.5618.54-
Aug 28, 202420.5620.5620.5620.5618.54-
Aug 27, 202420.5620.5620.5620.5618.54-
Aug 23, 202420.5620.5620.5620.5618.54-
Aug 22, 202420.5620.5620.5620.5618.54-
Aug 21, 202420.5620.5620.5620.5618.54-
Aug 20, 202420.5620.5620.5620.5618.54-
Aug 19, 202420.5620.5620.5620.5618.54-
Aug 16, 202420.5620.5620.5620.5618.54-
Aug 15, 202420.5620.5620.5620.5618.54-
Aug 14, 202420.5620.5620.5620.5618.54-
Aug 13, 202420.5620.5620.5620.5618.54-
Aug 12, 202420.5620.5620.5620.5618.54-
Aug 9, 202420.5620.5620.5620.5618.54-
Aug 8, 202420.5620.5620.5620.5618.54-
Aug 7, 202420.5620.5620.5620.5618.54-
Aug 6, 202420.5620.5620.5620.5618.54-
Aug 5, 202420.5620.5620.5620.5618.54-
Aug 2, 202420.5620.5620.5620.5618.54-
Aug 1, 202420.5620.5620.5620.5618.54-
Jul 31, 202420.5620.5620.5620.5618.54-
Jul 30, 202420.5620.5620.5620.5618.54-
Jul 29, 202420.5620.5620.5620.5618.54-
Jul 26, 202420.7120.7120.5620.5618.54291
Jul 25, 202425.8025.8025.8025.8023.27-
Jul 24, 202425.8025.8025.8025.8023.27-
Jul 23, 202425.8025.8025.8025.8023.27-
Jul 22, 202425.8025.8025.8025.8023.27-
Jul 19, 202425.8025.8025.8025.8023.27-
Jul 18, 202425.8025.8025.8025.8023.27-
Jul 17, 202425.8025.8025.8025.8023.27-
Jul 16, 202425.8025.8025.8025.8023.27-
Jul 15, 202425.8025.8025.8025.8023.27-
Jul 12, 202425.8025.8025.8025.8023.27-
Jul 11, 202425.8025.8025.8025.8023.27-
Jul 10, 202425.8025.8025.8025.8023.27-
Jul 9, 202425.8025.8025.8025.8023.27-
Jul 8, 202425.8025.8025.8025.8023.27-
Jul 5, 202425.8025.8025.8025.8023.27-
Jul 4, 202425.8025.8025.8025.8023.27-
Jul 3, 202425.8025.8025.8025.8023.27-
Jul 2, 2024 2.42 Dividend
Jul 2, 202425.8025.8025.8025.8023.27-
Jul 1, 202425.8025.8025.8025.8021.09-
Jun 28, 202425.8025.8025.8025.8021.09-
Jun 27, 202425.8025.8025.8025.8021.09-
Jun 26, 202425.8025.8025.8025.8021.09-
Jun 25, 202425.8025.8025.8025.8021.09-
Jun 24, 202425.8025.8025.8025.8021.09-
Jun 21, 202425.8025.8025.8025.8021.09-
Jun 20, 202425.8025.8025.8025.8021.09-
Jun 19, 202425.8025.8025.8025.8021.09-
Jun 18, 202425.8025.8025.8025.8021.0991
Jun 17, 202426.2826.2826.2826.2821.48-
Jun 14, 202426.2826.2826.2826.2821.48-
Jun 13, 202426.2826.2826.2826.2821.48-
Jun 12, 202426.2826.2826.2826.2821.48-
Jun 11, 202426.2826.2826.2826.2821.4892
Jun 10, 202427.9727.9727.9727.9722.86-
Jun 7, 202427.9727.9727.9727.9722.86-
Jun 6, 202427.9727.9727.9727.9722.86-
Jun 5, 202427.9727.9727.9727.9722.86-
Jun 4, 202427.9727.9727.9727.9722.86-
Jun 3, 202427.9727.9727.9727.9722.86-
May 31, 202427.9727.9727.9727.9722.86-
May 30, 202427.9727.9727.9727.9722.86-
May 29, 202427.9727.9727.9727.9722.86-
May 28, 202427.9727.9727.9727.9722.8611
May 24, 202427.7427.7927.7427.7922.71398
May 23, 202428.1528.1528.1528.1523.01-
May 22, 202428.1528.1528.1528.1523.01-
May 21, 202428.1528.1528.1528.1523.01-
May 20, 202428.1528.1528.1528.1523.01-
May 17, 202428.1528.1528.1528.1523.0185
May 16, 202424.2824.2824.2824.2819.84-
May 15, 202424.2824.2824.2824.2819.84-
May 14, 202424.2824.2824.2824.2819.84-
May 13, 202424.2824.2824.2824.2819.84-
May 10, 202424.2824.2824.2824.2819.84-
May 9, 202424.2824.2824.2824.2819.84-
May 8, 202424.2824.2824.2824.2819.84-
May 7, 202424.2824.2824.2824.2819.84-
May 3, 202424.2824.2824.2824.2819.84-
May 2, 202424.2824.2824.2824.2819.84-
May 1, 202424.2824.2824.2824.2819.84-
Apr 30, 202424.2824.2824.2824.2819.84-