Frankfurt - Delayed Quote EUR

IDEX Corporation (ID7.F)

160.15
-0.95
(-0.59%)
At close: 9:49:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025159.50160.15159.50160.15160.1553
Jun 9, 2025159.50161.10159.50161.10161.10-
Jun 6, 2025157.25159.95157.25159.95159.95-
Jun 5, 2025157.40157.40157.35157.35157.35-
Jun 4, 2025159.35159.35158.45158.45158.45-
Jun 3, 2025155.50159.10155.50159.10159.10-
Jun 2, 2025157.50157.50155.45155.45155.4553
May 30, 2025159.70159.70158.95158.95158.95-
May 29, 2025162.35162.35158.60158.60158.60-
May 28, 2025161.10161.10159.65159.65159.65-
May 27, 2025158.75160.75158.75160.75160.75-
May 26, 2025158.25158.25158.25158.25158.25-
May 23, 2025159.20159.20157.45157.65157.651
May 22, 2025159.10160.70159.10160.70160.70-
May 21, 2025164.30164.30159.20159.20159.20-
May 20, 2025167.05167.05166.20166.20166.20-
May 19, 2025 0.621179 Dividend
May 19, 2025167.15168.35167.15168.35168.35-
May 16, 2025167.95170.15167.95170.15169.44-
May 15, 2025166.90169.35166.90169.35168.64-
May 14, 2025170.00170.00170.00170.00169.2910
May 13, 2025170.50170.50170.50170.50169.79-
May 12, 2025165.95171.95165.95171.95171.23-
May 9, 2025163.90163.90162.30162.30161.62-
May 8, 2025160.10164.75160.10164.75164.0650
May 7, 2025158.00158.70158.00158.70158.04-
May 6, 2025158.65158.65158.15158.15157.49-
May 5, 2025158.40160.15158.40160.15159.48-
May 2, 2025153.80160.30153.80160.30159.63-
Apr 30, 2025149.95151.50149.95151.50150.87-
Apr 29, 2025152.15152.15151.50151.50150.87-
Apr 28, 2025150.50151.85150.50151.85151.22-
Apr 25, 2025153.20153.20151.00151.00150.37-
Apr 24, 2025146.50151.90146.50151.90151.27-
Apr 23, 2025148.40151.30146.85146.85146.2425
Apr 22, 2025140.60144.70140.60144.70144.1050
Apr 17, 2025144.95144.95143.80143.80143.20-
Apr 16, 2025145.05146.50142.95142.95142.3560
Apr 15, 2025148.40148.40147.75147.75147.13-
Apr 14, 2025149.40149.40149.25149.25148.63-
Apr 11, 2025149.70149.70148.60148.60147.98-
Apr 10, 2025156.40156.40147.70147.70147.08-
Apr 9, 2025143.05143.05143.05143.05142.45-
Apr 8, 2025149.65149.65145.15145.15144.54-
Apr 7, 2025140.10147.55140.10147.55146.93-
Apr 4, 2025151.20151.20148.70148.70148.08-
Apr 3, 2025162.95162.95152.55152.55151.915
Apr 2, 2025166.45168.55166.45168.55167.85-
Apr 1, 2025166.75167.30166.75167.30166.60-
Mar 31, 2025164.95166.45164.95166.45165.76-
Mar 28, 2025168.00168.00164.90164.90164.21-
Mar 27, 2025169.55170.20169.55169.70168.9965
Mar 26, 2025168.80171.30168.80171.30170.59-
Mar 25, 2025169.60170.40169.60170.40169.69-
Mar 24, 2025167.90171.05167.90170.40169.6925
Mar 21, 2025167.95167.95167.75167.75167.05-
Mar 20, 2025168.70169.50168.70168.90168.2050
Mar 19, 2025167.60170.15167.60168.75168.0550
Mar 18, 2025166.60168.70166.60168.15167.45103
Mar 17, 2025165.45165.45165.45165.45164.76-
Mar 14, 2025163.55167.10163.55167.10166.40-
Mar 13, 2025164.80164.80163.70163.70163.02-
Mar 12, 2025168.00168.00166.50166.50165.81-
Mar 11, 2025170.75170.75168.25168.80168.1010
Mar 10, 2025171.40171.40170.80170.80170.09-
Mar 7, 2025172.75172.75172.55172.55171.83-
Mar 6, 2025172.60173.35172.60173.25172.5358
Mar 5, 2025175.25175.25173.65173.65172.93-
Mar 4, 2025179.95179.95179.95179.95179.20-
Mar 3, 2025186.30186.30179.35179.35178.60-
Feb 28, 2025185.75185.90185.75185.90185.12-
Feb 27, 2025186.70186.70185.35185.35184.58-
Feb 26, 2025187.25187.25186.35186.35185.57-
Feb 25, 2025186.65186.65185.70185.70184.93-
Feb 24, 2025183.30187.40183.30187.40186.62-
Feb 21, 2025185.95185.95185.95185.95185.17-
Feb 20, 2025188.20188.20185.95185.95185.17-
Feb 19, 2025186.65189.95186.65189.95189.16-
Feb 18, 2025185.95188.00185.95187.35186.5715
Feb 17, 2025185.95185.95184.75184.75183.98-
Feb 14, 2025183.75185.45183.75185.45184.68-
Feb 13, 2025184.95184.95184.95184.95184.18-
Feb 12, 2025187.95187.95186.50186.50185.72-
Feb 11, 2025188.50188.85188.00188.00187.2246
Feb 10, 2025189.30189.30189.30189.30188.5132
Feb 7, 2025190.05190.35188.20188.20187.4112
Feb 6, 2025188.90188.90188.90188.90188.11-
Feb 5, 2025207.20207.20190.10190.10189.31155
Feb 4, 2025210.10210.10209.50209.50208.63-
Feb 3, 2025214.10214.10212.20212.20211.31-
Jan 31, 2025215.30219.10215.30215.30214.4030
Jan 30, 2025209.90209.90209.90209.90209.02-
Jan 29, 2025211.50211.50210.10210.10209.22-
Jan 28, 2025211.30214.20211.20211.20210.3230
Jan 27, 2025202.20210.60202.20210.60209.7257
Jan 24, 2025210.10210.10208.40208.40207.53-
Jan 23, 2025209.10213.80209.10213.20212.3110
Jan 22, 2025210.80210.80210.70210.70209.82-
Jan 21, 2025206.60210.80206.60209.90209.0215
Jan 20, 2025210.00210.00210.00210.00209.12-
Jan 17, 2025 0.60368097 Dividend
Jan 17, 2025209.20209.50209.20209.50208.63-
Jan 16, 2025208.10209.60208.10209.60208.04-
Jan 15, 2025206.50208.30206.50208.30206.75-
Jan 14, 2025204.20207.90204.20207.90206.35-
Jan 13, 2025202.20202.20202.00202.00200.4910
Jan 10, 2025200.50200.50199.80199.80198.31-
Jan 9, 2025200.20200.20200.10200.10198.61-
Jan 8, 2025200.10201.70200.10201.70200.20-
Jan 7, 2025199.10199.10199.10199.10197.62-
Jan 6, 2025199.40199.40199.40199.40197.91-
Jan 3, 2025199.55199.55199.55199.55198.06-
Jan 2, 2025201.40202.60200.40200.40198.913
Dec 30, 2024200.60200.60200.60200.60199.11-
Dec 27, 2024202.50202.50201.40201.40199.90-
Dec 23, 2024203.60203.60202.20202.20200.69-
Dec 20, 2024199.35202.70199.35202.70201.19-
Dec 19, 2024202.50202.80202.50202.80201.29-
Dec 18, 2024210.30210.30204.70204.70203.17-
Dec 17, 2024211.20211.20211.10211.10209.53-
Dec 16, 2024210.70210.70210.70210.70209.13-
Dec 13, 2024214.40214.40211.80211.80210.22-
Dec 12, 2024214.90214.90214.30214.30212.70-
Dec 11, 2024215.80217.10215.80217.10215.48-
Dec 10, 2024215.80215.80215.60215.60213.99-
Dec 9, 2024219.40219.40216.20216.80215.1851
Dec 6, 2024214.10214.10214.10214.10212.50-
Dec 5, 2024214.20215.30214.20215.30213.70-
Dec 4, 2024218.40218.40215.90215.90214.29-
Dec 3, 2024219.00219.70219.00219.70218.06-
Dec 2, 2024217.40219.60217.40219.50217.86-
Nov 29, 2024217.90217.90217.50217.50215.88-
Nov 28, 2024218.30218.30217.70217.70216.08-
Nov 27, 2024218.70221.60217.80217.80216.1811
Nov 26, 2024223.50223.50221.80221.90220.25-
Nov 25, 2024221.70221.70221.70221.70220.05-
Nov 22, 2024215.10222.80215.10222.80221.14-
Nov 21, 2024209.50216.30209.50216.20214.59-
Nov 20, 2024210.40210.90210.40210.90209.33-
Nov 19, 2024212.80212.80212.20212.20210.62-
Nov 18, 2024216.10216.10216.10216.10214.495
Nov 15, 2024213.60218.00213.60216.80215.1830
Nov 14, 2024217.00218.20217.00218.20216.57-
Nov 13, 2024212.70217.60212.70217.60215.98-
Nov 12, 2024213.90214.20213.90214.20212.60-
Nov 11, 2024212.70212.70212.70212.70211.12-
Nov 8, 2024210.90213.20210.90213.20211.61222
Nov 7, 2024217.30217.30211.70211.70210.12-
Nov 6, 2024210.80210.80210.80210.80209.23-
Nov 5, 2024200.00200.00200.00200.00198.51-
Nov 4, 2024196.95200.40196.95200.40198.91-
Nov 1, 2024195.95197.00195.95197.00195.53-
Oct 31, 2024197.30197.30196.65196.65195.18-
Oct 30, 2024188.05200.90188.05200.90199.4025
Oct 29, 2024188.05188.05187.95187.95186.55-
Oct 28, 2024188.05190.15188.05189.55188.14100
Oct 25, 2024188.05188.05188.05188.05186.65-
Oct 24, 2024190.25190.25187.90187.90186.50-
Oct 23, 2024190.95190.95189.85189.85188.4435
Oct 22, 2024191.35193.20191.35192.35190.9235
Oct 21, 2024191.95192.65191.95192.65191.21-
Oct 18, 2024192.70192.70192.70192.70191.26-
Oct 17, 2024193.25193.25193.10193.10191.66-
Oct 16, 2024193.00193.35193.00193.35191.91-
Oct 15, 2024194.15194.15193.95193.95192.50-
Oct 14, 2024191.80193.95191.80193.95192.50-
Oct 11, 2024 0.60368097 Dividend
Oct 11, 2024190.25190.85190.25190.85189.4315
Oct 10, 2024188.20190.05188.20190.05187.95-
Oct 9, 2024188.05189.85188.05189.85187.75-
Oct 8, 2024188.30189.70188.30189.70187.60-
Oct 7, 2024190.40190.40189.90189.90187.80-
Oct 4, 2024190.25190.25190.25190.25188.15-
Oct 3, 2024188.95189.95188.95189.95187.85-
Oct 2, 2024190.00191.00190.00191.00188.89-
Oct 1, 2024191.25191.25191.25191.25189.14-
Sep 30, 2024190.95190.95190.95190.95188.84-
Sep 27, 2024189.75191.15189.75191.15189.04-
Sep 26, 2024188.35190.75188.35190.75188.64-
Sep 25, 2024187.60187.75187.60187.75185.67-
Sep 24, 2024187.80189.25187.80189.25187.16-
Sep 23, 2024185.70189.55185.70189.55187.455
Sep 20, 2024186.55188.10186.55188.10186.02-
Sep 19, 2024185.85185.85185.85185.85183.80-
Sep 18, 2024183.00183.00182.75182.75180.7330
Sep 17, 2024181.10183.60181.10183.60181.57-
Sep 16, 2024178.30181.80178.30181.80179.79-
Sep 13, 2024177.45179.80177.45179.80177.81-
Sep 12, 2024178.20178.20176.00176.00174.0580
Sep 11, 2024176.85177.25176.85177.25175.29-
Sep 10, 2024177.05178.45177.05178.45176.48-
Sep 9, 2024176.35176.35176.35176.35174.40-
Sep 6, 2024174.05175.50174.05175.50173.56-
Sep 5, 2024179.30179.30176.65176.65174.70-
Sep 4, 2024182.50182.50180.55180.55178.5585
Sep 3, 2024186.25186.25183.50183.50181.47-
Sep 2, 2024184.30184.30184.30184.30182.26-
Aug 30, 2024184.50185.90184.50185.90183.84-
Aug 29, 2024180.70185.75180.70183.80181.77153
Aug 28, 2024181.05184.05181.05182.15180.1420
Aug 27, 2024181.25181.55181.25181.55179.54-
Aug 26, 2024181.15181.15181.15181.15179.15-
Aug 23, 2024178.85181.25178.85181.25179.25-
Aug 22, 2024179.35179.35179.05179.05177.07-
Aug 21, 2024177.60179.90177.60179.90177.91-
Aug 20, 2024179.00179.00177.70177.70175.74-
Aug 19, 2024176.40179.05176.40179.05177.07-
Aug 16, 2024176.95178.15176.95178.15176.18-
Aug 15, 2024174.95174.95174.95174.95173.02-
Aug 14, 2024175.55175.55174.55174.55172.62-
Aug 13, 2024174.95174.95174.95174.95173.02-
Aug 12, 2024176.90176.90174.90174.90172.9745
Aug 9, 2024177.25177.50177.25177.50175.54-
Aug 8, 2024173.25173.25173.25173.25171.33-
Aug 7, 2024175.90175.90175.35175.35173.41-
Aug 6, 2024176.85176.85175.90175.90173.96-
Aug 5, 2024167.80167.80167.80167.80165.95-
Aug 2, 2024176.80176.80176.80176.80174.85-
Aug 1, 2024190.00190.00181.40181.40179.39-
Jul 31, 2024193.70193.70192.60192.60190.47-
Jul 30, 2024189.65192.35189.65192.35190.22-
Jul 29, 2024191.05191.05190.75190.75188.64-
Jul 26, 2024186.95190.05186.95190.05187.9530
Jul 25, 2024181.30186.95181.30186.95184.88-
Jul 24, 2024185.55185.55182.95182.95180.93-
Jul 23, 2024186.65187.90186.65187.90185.82-
Jul 22, 2024188.60188.60188.60188.60186.5250
Jul 19, 2024187.40187.40187.40187.40185.33-
Jul 18, 2024191.95195.05189.55189.55187.453
Jul 17, 2024189.35193.25189.35192.20190.084
Jul 16, 2024188.25192.45188.25192.45190.32-
Jul 15, 2024187.45187.45187.45187.45185.38-
Jul 12, 2024 0.60368097 Dividend
Jul 12, 2024184.85188.25184.85188.25186.17-
Jul 11, 2024181.50186.90181.50186.90184.15-
Jul 10, 2024179.20182.90179.20182.90180.21-
Jul 9, 2024179.70179.90179.70179.90177.25-
Jul 8, 2024178.25178.25178.25178.25175.63-
Jul 5, 2024180.10180.10178.60178.60175.97-
Jul 4, 2024180.10180.10179.55179.55176.91-
Jul 3, 2024181.45181.45180.45180.45177.80-
Jul 2, 2024180.95181.95180.95181.95179.27-
Jul 1, 2024187.20187.20183.10183.10180.4124
Jun 28, 2024186.45186.95186.45186.95184.20-
Jun 27, 2024184.95185.85184.95185.85183.12-
Jun 26, 2024186.45187.65185.85185.85183.12135
Jun 25, 2024189.05189.05186.30186.30183.56-
Jun 24, 2024188.10190.30188.10190.30187.50-
Jun 21, 2024188.70188.70188.70188.70185.93-
Jun 20, 2024189.95189.95188.35188.35185.58-
Jun 19, 2024187.40187.80187.40187.80185.04-
Jun 18, 2024185.30187.30185.30187.30184.55-
Jun 17, 2024182.20185.75182.20185.75183.0249
Jun 14, 2024188.00188.00184.20184.20181.49-
Jun 13, 2024190.50191.85190.50191.85189.0397
Jun 12, 2024188.40190.15188.40190.15187.35-
Jun 11, 2024186.95190.05186.95188.50185.7356
Jun 10, 2024186.95188.65186.95188.65185.8875

Related Tickers