Skip to main content
Intercontinental Exchange, Inc. (ETR:IC2)
Germany flag Germany · Delayed Price · Currency is EUR
139.04
+5.08 (3.79%)
At close: Feb 27, 2026

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026137.24139.04137.24139.04139.043.79%49
Feb 25, 2026133.96133.96133.96133.96133.961.30%-
Feb 24, 2026132.24132.24132.24132.24132.241.69%-
Feb 23, 2026129.78130.04129.78130.04130.04-0.50%80
Feb 20, 2026131.68131.68130.70130.70130.700.20%29
Feb 19, 2026131.42131.44130.44130.44130.44-0.38%35
Feb 18, 2026130.60130.94130.60130.94130.940.44%163
Feb 17, 2026127.76130.36127.76130.36130.363.10%934
Feb 16, 2026126.44126.44126.44126.44126.44-1.23%18
Feb 13, 2026126.44128.48126.44128.02128.024.57%484
Feb 12, 2026123.54123.54122.42122.42122.42-11.16%25
Feb 11, 2026138.76138.76137.80137.80137.80-2.14%47
Feb 10, 2026139.34140.82139.34140.82140.82-1.15%6
Feb 9, 2026141.66142.46141.66142.46142.46-2.97%50
Feb 6, 2026144.16146.82144.16146.82146.822.02%144
Feb 5, 2026141.92144.30140.70143.92143.92-0.64%840
Feb 3, 2026146.96147.82144.84144.84144.84-0.73%192
Feb 2, 2026145.90145.90145.90145.90145.900.69%-
Jan 30, 2026147.48147.48144.90144.90144.90-1.12%3
Jan 29, 2026146.54146.54146.54146.54146.541.10%-
Jan 28, 2026143.88146.40143.88144.94144.94-0.03%2
Jan 27, 2026147.26147.26144.98144.98144.98-1.08%103
Jan 26, 2026146.56146.56146.56146.56146.56-0.53%-
Jan 23, 2026147.40147.40147.34147.34147.34-0.30%8
Jan 22, 2026147.64147.78147.64147.78147.780.38%6
Jan 21, 2026145.70147.22145.16147.22147.220.20%320
Jan 20, 2026147.68147.68146.92146.92146.92-0.47%57
Jan 19, 2026146.50148.38146.50147.62147.62-1.98%914
Jan 16, 2026150.80150.80149.74150.60150.603.14%19
Jan 14, 2026143.70146.02143.40146.02146.023.28%15
Jan 13, 2026141.38141.38141.38141.38141.38-1.67%-
Jan 12, 2026143.78143.78143.78143.78143.781.83%-
Jan 9, 2026141.20141.20141.20141.20141.200.51%-
Jan 8, 2026140.34140.48140.34140.48140.48-0.04%75
Jan 7, 2026142.86142.86140.54140.54140.542.42%2
Jan 5, 2026137.12137.22136.92137.22137.220.62%272
Jan 2, 2026136.54136.54136.38136.38136.38-2.43%15
Dec 30, 2025140.16140.16139.78139.78139.780.39%20
Dec 29, 2025139.24139.24139.24139.24139.241.28%-
Dec 23, 2025137.12137.48137.12137.48137.48-0.23%11
Dec 22, 2025137.80137.80137.80137.80137.800.47%219
Dec 19, 2025137.16137.16137.16137.16137.16-0.28%-
Dec 18, 2025139.92139.92137.54137.54137.540.35%191
Dec 17, 2025137.52137.52137.06137.06137.060.04%13
Dec 16, 2025137.00137.00137.00137.00137.00-0.45%116
Dec 15, 2025137.62137.62137.62137.62137.21-1.21%-
Dec 12, 2025139.20139.30139.20139.30138.890.87%125
Dec 11, 2025138.24138.24138.10138.10137.691.28%1
Dec 10, 2025136.36136.36136.36136.36135.96-0.12%-
Dec 9, 2025136.14136.52136.14136.52136.121.25%28
Dec 8, 2025134.84134.84134.84134.84134.44-0.71%-
Dec 5, 2025136.98136.98135.80135.80135.400.82%71
Dec 4, 2025134.70134.70134.70134.70134.30-0.22%-
Dec 3, 2025135.34135.34135.00135.00134.600.40%4
Dec 2, 2025134.72134.72134.46134.46134.06-0.62%6
Dec 1, 2025135.30135.30135.30135.30134.90-0.75%-
Nov 28, 2025135.84136.32135.84136.32135.920.74%12
Nov 27, 2025137.30137.30135.32135.32134.920.33%2
Nov 26, 2025134.88134.88134.88134.88134.480.03%-
Nov 25, 2025134.84134.84134.84134.84134.442.06%-
Nov 24, 2025133.82133.82132.12132.12131.73-1.64%485
Nov 21, 2025134.32134.32134.32134.32133.921.82%-
Nov 20, 2025133.82133.82131.92131.92131.53-0.14%20
Nov 19, 2025132.10132.10132.10132.10131.710.17%-
Nov 18, 2025131.88131.88131.88131.88131.491.40%-
Nov 17, 2025130.06130.06130.06130.06129.67-0.44%-
Nov 14, 2025130.64130.64130.64130.64130.25-0.99%-
Nov 13, 2025132.30132.30131.34131.94131.550.41%329
Nov 12, 2025131.40131.40131.40131.40131.010.78%-
Nov 11, 2025129.80130.38129.66130.38129.991.51%176
Nov 10, 2025128.44128.44128.44128.44128.060.80%-
Nov 7, 2025127.42127.42127.42127.42127.040.28%-
Nov 6, 2025127.06127.06127.06127.06126.68-1.70%-
Nov 5, 2025129.30129.30129.26129.26128.881.30%7
Nov 4, 2025125.68127.66125.68127.60127.220.90%86
Nov 3, 2025128.14128.20124.56126.46126.08-0.39%657
Oct 31, 2025126.96126.96126.96126.96126.58-2.37%-
Oct 30, 2025130.58130.58130.04130.04129.65-4.82%39
Oct 28, 2025137.44137.50136.62136.62136.21-0.41%300
Oct 27, 2025135.56137.18135.56137.18136.770.97%30
Oct 24, 2025136.24136.24135.86135.86135.460.94%90
Oct 23, 2025136.00136.00134.60134.60134.20-0.33%50
Oct 22, 2025135.36135.36135.04135.04134.640.33%72
Oct 21, 2025134.62134.90134.60134.60134.201.83%47
Oct 20, 2025132.00132.18132.00132.18131.790.39%1
Oct 17, 2025129.92131.66129.92131.66131.27-1.14%62
Oct 16, 2025135.64135.64133.18133.18132.79-1.41%150
Oct 15, 2025135.20135.20135.08135.08134.68-1.20%14
Oct 14, 2025137.00137.00136.72136.72136.31-0.35%11
Oct 13, 2025136.78137.20136.78137.20136.790.56%36
Oct 10, 2025137.50137.50136.44136.44136.04-1.00%35
Oct 9, 2025136.82137.82136.82137.82137.411.14%138
Oct 8, 2025139.98140.24134.84136.26135.86-1.42%290
Oct 7, 2025141.36141.36137.70138.22137.811.72%163
Oct 6, 2025135.88135.88135.88135.88135.48-1.38%-
Oct 3, 2025137.78137.78137.78137.78137.37-0.23%-
Oct 2, 2025138.48138.48138.10138.10137.69-1.33%33
Oct 1, 2025141.50141.50139.96139.96139.54-2.45%9
Sep 30, 2025143.48143.48143.48143.48143.05-0.15%-
Sep 29, 2025144.00144.00143.00143.70143.27-0.25%41