Intercontinental Exchange, Inc. (FRA:IC2)
Germany
· Delayed Price · Currency is EUR 134.24
+0.32 (0.24%)
At close: Dec 3, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -0.33% | - |
| Dec 3, 2025 | 133.08 | 134.24 | 133.08 | 134.24 | 134.24 | 0.24% | - |
| Dec 2, 2025 | 134.22 | 134.22 | 133.92 | 133.92 | 133.92 | -0.84% | - |
| Dec 1, 2025 | 135.50 | 135.50 | 135.06 | 135.06 | 135.06 | -0.22% | 13 |
| Nov 28, 2025 | 134.76 | 135.36 | 134.76 | 135.36 | 135.36 | 0.53% | - |
| Nov 27, 2025 | 133.94 | 134.64 | 133.94 | 134.64 | 134.64 | -0.24% | - |
| Nov 26, 2025 | 134.32 | 134.96 | 134.32 | 134.96 | 134.96 | 0.09% | - |
| Nov 25, 2025 | 131.82 | 134.84 | 131.82 | 134.84 | 134.84 | 1.63% | 9 |
| Nov 24, 2025 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | -1.18% | - |
| Nov 21, 2025 | 130.92 | 134.26 | 130.92 | 134.26 | 134.26 | 1.99% | - |
| Nov 20, 2025 | 132.06 | 132.06 | 131.64 | 131.64 | 131.64 | -0.92% | - |
| Nov 19, 2025 | 130.94 | 132.86 | 130.94 | 132.86 | 132.86 | 0.65% | - |
| Nov 18, 2025 | 127.82 | 132.00 | 127.82 | 132.00 | 132.00 | 1.76% | - |
| Nov 17, 2025 | 130.68 | 130.68 | 129.72 | 129.72 | 129.72 | -0.78% | - |
| Nov 14, 2025 | 130.28 | 130.74 | 130.28 | 130.74 | 130.74 | -0.73% | - |
| Nov 13, 2025 | 132.42 | 132.42 | 131.70 | 131.70 | 131.70 | -0.54% | - |
| Nov 12, 2025 | 131.28 | 132.42 | 131.28 | 132.42 | 132.42 | 1.24% | 10 |
| Nov 11, 2025 | 128.46 | 130.80 | 128.46 | 130.80 | 130.80 | 1.35% | 30 |
| Nov 10, 2025 | 127.76 | 129.06 | 127.76 | 129.06 | 129.06 | 0.45% | - |
| Nov 7, 2025 | 127.32 | 128.48 | 127.32 | 128.48 | 128.48 | 0.88% | - |
| Nov 6, 2025 | 126.08 | 127.36 | 126.08 | 127.36 | 127.36 | 0.28% | - |
| Nov 5, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.14% | - |
| Nov 4, 2025 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | -1.40% | - |
| Nov 3, 2025 | 127.72 | 127.72 | 126.10 | 126.10 | 126.10 | -0.39% | 9 |
| Oct 31, 2025 | 127.56 | 127.56 | 126.60 | 126.60 | 126.60 | -1.16% | - |
| Oct 30, 2025 | 128.94 | 128.94 | 128.08 | 128.08 | 128.08 | -0.90% | - |
| Oct 29, 2025 | 134.58 | 134.58 | 129.24 | 129.24 | 129.24 | -4.10% | - |
| Oct 28, 2025 | 135.94 | 135.94 | 134.76 | 134.76 | 134.76 | -1.66% | - |
| Oct 27, 2025 | 135.82 | 137.04 | 135.32 | 137.04 | 137.04 | 0.99% | 22 |
| Oct 24, 2025 | 135.24 | 136.70 | 135.24 | 135.70 | 135.70 | 0.37% | 90 |
| Oct 23, 2025 | 134.68 | 135.20 | 134.68 | 135.20 | 135.20 | 0.19% | - |
| Oct 22, 2025 | 134.38 | 134.94 | 134.38 | 134.94 | 134.94 | -0.03% | - |
| Oct 21, 2025 | 132.68 | 134.98 | 132.68 | 134.98 | 134.98 | 1.34% | - |
| Oct 20, 2025 | 131.42 | 133.20 | 131.42 | 133.20 | 133.20 | 1.34% | - |
| Oct 17, 2025 | 129.18 | 131.44 | 129.18 | 131.44 | 131.44 | 0.23% | - |
| Oct 16, 2025 | 134.30 | 134.30 | 131.14 | 131.14 | 131.14 | -2.89% | - |
| Oct 15, 2025 | 135.82 | 135.82 | 135.04 | 135.04 | 135.04 | -0.71% | - |
| Oct 14, 2025 | 136.90 | 136.90 | 136.00 | 136.00 | 136.00 | -0.85% | 10 |
| Oct 13, 2025 | 134.68 | 137.16 | 134.68 | 137.16 | 137.16 | 1.15% | 31 |
| Oct 10, 2025 | 137.04 | 137.04 | 135.60 | 135.60 | 135.60 | -1.14% | - |
| Oct 9, 2025 | 136.64 | 137.16 | 136.64 | 137.16 | 137.16 | 0.22% | - |
| Oct 8, 2025 | 138.64 | 138.64 | 136.86 | 136.86 | 136.86 | -1.33% | - |
| Oct 7, 2025 | 135.04 | 138.70 | 135.04 | 138.70 | 138.70 | 2.53% | 100 |
| Oct 6, 2025 | 138.30 | 138.80 | 135.28 | 135.28 | 135.28 | -1.84% | 30 |
| Oct 3, 2025 | 136.78 | 137.82 | 136.78 | 137.82 | 137.82 | 0.51% | - |
| Oct 2, 2025 | 137.78 | 137.78 | 137.12 | 137.12 | 137.12 | -1.21% | - |
| Oct 1, 2025 | 141.74 | 141.74 | 138.80 | 138.80 | 138.80 | -2.94% | - |
| Sep 30, 2025 | 142.16 | 143.00 | 142.16 | 143.00 | 143.00 | -0.20% | - |
| Sep 29, 2025 | 142.76 | 143.28 | 142.76 | 143.28 | 143.28 | 0.14% | - |
| Sep 26, 2025 | 142.52 | 143.08 | 142.52 | 143.08 | 143.08 | -0.13% | - |
| Sep 25, 2025 | 142.36 | 143.26 | 142.36 | 143.26 | 143.26 | 1.10% | - |
| Sep 24, 2025 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -0.14% | - |
| Sep 23, 2025 | 143.44 | 143.44 | 141.90 | 141.90 | 141.90 | -1.40% | - |
| Sep 22, 2025 | 145.36 | 145.36 | 143.92 | 143.92 | 143.92 | -0.36% | 1 |
| Sep 19, 2025 | 144.30 | 144.44 | 144.30 | 144.44 | 144.44 | -0.41% | - |
| Sep 18, 2025 | 145.76 | 145.76 | 145.04 | 145.04 | 145.04 | 0.93% | - |
| Sep 17, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.59% | - |
| Sep 16, 2025 | 145.12 | 145.12 | 144.56 | 144.56 | 144.56 | -1.03% | - |
| Sep 15, 2025 | 147.58 | 147.58 | 146.06 | 146.06 | 145.66 | -1.28% | - |
| Sep 12, 2025 | 149.38 | 149.38 | 147.96 | 147.96 | 147.55 | -1.10% | - |
| Sep 11, 2025 | 146.42 | 149.60 | 146.42 | 149.60 | 149.19 | 1.31% | - |
| Sep 10, 2025 | 147.66 | 147.66 | 147.66 | 147.66 | 147.25 | -0.30% | - |
| Sep 9, 2025 | 146.90 | 148.10 | 146.90 | 148.10 | 147.69 | 0.49% | - |
| Sep 8, 2025 | 148.02 | 148.02 | 147.38 | 147.38 | 146.97 | -0.75% | - |
| Sep 5, 2025 | 148.92 | 148.92 | 148.50 | 148.50 | 148.09 | -0.39% | 40 |
| Sep 4, 2025 | 149.48 | 150.66 | 149.08 | 149.08 | 148.67 | -0.33% | 69 |
| Sep 3, 2025 | 149.62 | 149.62 | 149.58 | 149.58 | 149.17 | -0.17% | - |
| Sep 2, 2025 | 151.16 | 151.16 | 149.84 | 149.84 | 149.43 | -0.96% | - |
| Sep 1, 2025 | 149.50 | 151.30 | 149.50 | 151.30 | 150.88 | 0.45% | 130 |
| Aug 29, 2025 | 150.80 | 150.80 | 150.62 | 150.62 | 150.20 | -0.67% | - |
| Aug 28, 2025 | 151.68 | 151.68 | 151.64 | 151.64 | 151.22 | -0.66% | - |
| Aug 27, 2025 | 152.98 | 152.98 | 152.64 | 152.64 | 152.22 | -0.03% | - |
| Aug 26, 2025 | 152.96 | 152.96 | 152.68 | 152.68 | 152.26 | -1.11% | - |
| Aug 25, 2025 | 156.30 | 156.30 | 154.40 | 154.40 | 153.97 | 0.55% | 188 |
| Aug 22, 2025 | 153.68 | 153.68 | 153.56 | 153.56 | 153.14 | -0.36% | - |
| Aug 21, 2025 | 154.80 | 154.80 | 154.12 | 154.12 | 153.69 | -0.95% | - |
| Aug 20, 2025 | 151.92 | 155.60 | 151.92 | 155.60 | 155.17 | 1.93% | - |
| Aug 19, 2025 | 151.44 | 152.66 | 151.44 | 152.66 | 152.24 | -0.18% | - |
| Aug 18, 2025 | 154.08 | 154.08 | 152.94 | 152.94 | 152.52 | -1.19% | - |
| Aug 15, 2025 | 156.10 | 156.10 | 154.78 | 154.78 | 154.35 | -1.00% | - |
| Aug 14, 2025 | 153.86 | 156.34 | 153.86 | 156.34 | 155.91 | 1.23% | - |
| Aug 13, 2025 | 155.50 | 155.50 | 154.44 | 154.44 | 154.01 | -1.25% | - |
| Aug 12, 2025 | 160.16 | 160.16 | 156.40 | 156.40 | 155.97 | -2.41% | - |
| Aug 11, 2025 | 159.00 | 160.26 | 159.00 | 160.26 | 159.82 | -0.24% | 12 |
| Aug 8, 2025 | 160.64 | 160.64 | 160.64 | 160.64 | 160.20 | -0.29% | - |
| Aug 7, 2025 | 160.54 | 161.10 | 160.54 | 161.10 | 160.65 | -0.11% | - |
| Aug 6, 2025 | 161.56 | 161.56 | 161.28 | 161.28 | 160.83 | -0.55% | - |
| Aug 5, 2025 | 162.62 | 162.62 | 162.18 | 162.18 | 161.73 | -0.07% | - |
| Aug 4, 2025 | 159.26 | 162.30 | 159.26 | 162.30 | 161.85 | 1.20% | 30 |
| Aug 1, 2025 | 160.38 | 160.38 | 160.38 | 160.38 | 159.94 | -0.95% | - |
| Jul 31, 2025 | 164.00 | 164.00 | 161.92 | 161.92 | 161.47 | 1.87% | - |
| Jul 30, 2025 | 158.94 | 158.94 | 158.94 | 158.94 | 158.50 | -0.36% | - |
| Jul 29, 2025 | 157.22 | 159.52 | 157.22 | 159.52 | 159.08 | 1.26% | - |
| Jul 28, 2025 | 156.98 | 157.54 | 156.98 | 157.54 | 157.10 | 0.22% | - |
| Jul 25, 2025 | 155.72 | 157.20 | 155.72 | 157.20 | 156.77 | 0.91% | - |
| Jul 24, 2025 | 152.88 | 155.78 | 152.88 | 155.78 | 155.35 | 1.41% | - |
| Jul 23, 2025 | 153.66 | 153.84 | 153.62 | 153.62 | 153.20 | 0.01% | - |
| Jul 22, 2025 | 153.72 | 153.90 | 153.60 | 153.60 | 153.18 | -0.54% | - |
| Jul 21, 2025 | 154.68 | 154.82 | 154.44 | 154.44 | 154.01 | -1.03% | - |
| Jul 18, 2025 | 156.04 | 156.04 | 156.04 | 156.04 | 155.61 | -0.36% | - |