Intercontinental Exchange, Inc. (FRA:IC2)
Germany
· Delayed Price · Currency is EUR 133.10
-1.00 (-0.75%)
Last updated: Apr 28, 2026, 8:03 AM CET
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | - | -0.75% | - |
| Apr 27, 2026 | 138.10 | 138.10 | 134.10 | 134.10 | 134.10 | -0.11% | 60 |
| Apr 24, 2026 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 0.07% | - |
| Apr 23, 2026 | 134.70 | 134.70 | 134.15 | 134.15 | 134.15 | -0.89% | - |
| Apr 22, 2026 | 134.85 | 135.35 | 134.85 | 135.35 | 135.35 | 0.15% | - |
| Apr 21, 2026 | 135.70 | 137.45 | 135.15 | 135.15 | 135.15 | -0.66% | 165 |
| Apr 20, 2026 | 135.55 | 137.20 | 135.55 | 136.05 | 136.05 | -1.59% | 5 |
| Apr 17, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | -0.25% | - |
| Apr 16, 2026 | 139.20 | 139.20 | 138.60 | 138.60 | 138.60 | -1.00% | 30 |
| Apr 15, 2026 | 136.70 | 140.00 | 136.70 | 140.00 | 140.00 | 2.08% | - |
| Apr 14, 2026 | 138.80 | 138.80 | 137.15 | 137.15 | 137.15 | -0.76% | 36 |
| Apr 13, 2026 | 136.70 | 138.20 | 136.70 | 138.20 | 138.20 | 1.25% | 25 |
| Apr 10, 2026 | 137.70 | 137.70 | 136.50 | 136.50 | 136.50 | -1.55% | - |
| Apr 9, 2026 | 142.80 | 142.80 | 138.65 | 138.65 | 138.65 | -3.31% | - |
| Apr 8, 2026 | 144.75 | 144.75 | 143.40 | 143.40 | 143.40 | 0.07% | - |
| Apr 7, 2026 | 143.40 | 143.40 | 143.30 | 143.30 | 143.30 | 1.63% | - |
| Apr 2, 2026 | 134.32 | 141.00 | 134.32 | 141.00 | 141.00 | 3.54% | - |
| Apr 1, 2026 | 135.56 | 136.18 | 135.56 | 136.18 | 136.18 | 0.28% | - |
| Mar 31, 2026 | 137.04 | 137.04 | 135.80 | 135.80 | 135.80 | -0.66% | - |
| Mar 30, 2026 | 132.04 | 136.70 | 132.04 | 136.70 | 136.70 | 1.48% | 1 |
| Mar 27, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -0.24% | - |
| Mar 26, 2026 | 134.10 | 135.02 | 133.74 | 135.02 | 135.02 | -0.35% | 25 |
| Mar 25, 2026 | 133.66 | 135.50 | 133.66 | 135.50 | 135.50 | 1.06% | - |
| Mar 24, 2026 | 134.56 | 134.56 | 134.08 | 134.08 | 134.08 | -0.30% | - |
| Mar 23, 2026 | 134.92 | 134.92 | 134.48 | 134.48 | 134.48 | -1.25% | 11 |
| Mar 20, 2026 | 135.60 | 136.18 | 135.60 | 136.18 | 136.18 | -0.31% | - |
| Mar 19, 2026 | 135.90 | 136.60 | 135.90 | 136.60 | 136.60 | -0.26% | - |
| Mar 18, 2026 | 139.00 | 139.00 | 136.96 | 136.96 | 136.96 | -1.60% | - |
| Mar 17, 2026 | 138.62 | 139.18 | 138.62 | 139.18 | 139.18 | -0.46% | - |
| Mar 16, 2026 | 139.44 | 139.82 | 139.44 | 139.82 | 139.37 | 0.76% | - |
| Mar 13, 2026 | 136.76 | 138.76 | 136.76 | 138.76 | 138.31 | 0.86% | - |
| Mar 12, 2026 | 134.10 | 137.58 | 134.10 | 137.58 | 137.13 | 1.54% | - |
| Mar 11, 2026 | 136.76 | 136.76 | 135.50 | 135.50 | 135.06 | -1.63% | - |
| Mar 10, 2026 | 141.40 | 141.40 | 137.74 | 137.74 | 137.29 | -2.73% | - |
| Mar 9, 2026 | 140.72 | 141.60 | 140.72 | 141.60 | 141.14 | -0.60% | - |
| Mar 6, 2026 | 138.44 | 142.46 | 138.44 | 142.46 | 142.00 | 0.88% | 20 |
| Mar 5, 2026 | 142.24 | 142.24 | 141.22 | 141.22 | 140.76 | -1.02% | - |
| Mar 4, 2026 | 140.32 | 142.68 | 140.32 | 142.68 | 142.22 | 0.35% | - |
| Mar 3, 2026 | 139.10 | 142.18 | 139.10 | 142.18 | 141.72 | 0.88% | - |
| Mar 2, 2026 | 137.34 | 140.94 | 137.34 | 140.94 | 140.48 | 0.71% | 300 |
| Feb 27, 2026 | 136.74 | 139.94 | 136.74 | 139.94 | 139.49 | 1.55% | - |
| Feb 26, 2026 | 134.66 | 137.80 | 134.66 | 137.80 | 137.35 | 1.61% | - |
| Feb 25, 2026 | 131.74 | 135.62 | 131.74 | 135.62 | 135.18 | 2.93% | 7 |
| Feb 24, 2026 | 130.36 | 131.76 | 130.36 | 131.76 | 131.33 | 1.03% | - |
| Feb 23, 2026 | 128.60 | 130.42 | 128.60 | 130.42 | 130.00 | 0.08% | - |
| Feb 20, 2026 | 130.62 | 130.62 | 130.32 | 130.32 | 129.90 | -0.14% | - |
| Feb 19, 2026 | 130.92 | 130.92 | 130.50 | 130.50 | 130.08 | -0.65% | - |
| Feb 18, 2026 | 128.98 | 131.36 | 128.98 | 131.36 | 130.93 | 1.36% | - |
| Feb 17, 2026 | 126.60 | 129.60 | 126.60 | 129.60 | 129.18 | 2.29% | 20 |
| Feb 16, 2026 | 127.80 | 127.80 | 126.20 | 126.70 | 126.29 | -1.48% | 900 |
| Feb 13, 2026 | 125.40 | 128.60 | 125.40 | 128.60 | 128.18 | 1.72% | - |
| Feb 12, 2026 | 127.50 | 127.50 | 126.42 | 126.42 | 126.01 | -1.19% | - |
| Feb 11, 2026 | 137.74 | 137.74 | 127.94 | 127.94 | 127.52 | -7.42% | - |
| Feb 10, 2026 | 141.46 | 141.46 | 138.20 | 138.20 | 137.75 | -2.30% | - |
| Feb 9, 2026 | 141.80 | 141.80 | 141.46 | 141.46 | 141.00 | -0.51% | - |
| Feb 6, 2026 | 141.72 | 142.18 | 141.72 | 142.18 | 141.72 | -0.39% | - |
| Feb 5, 2026 | 138.96 | 142.74 | 138.96 | 142.74 | 142.28 | 3.99% | - |
| Feb 4, 2026 | 137.26 | 137.26 | 137.26 | 137.26 | 136.81 | -0.64% | - |
| Feb 3, 2026 | 146.16 | 146.16 | 138.14 | 138.14 | 137.69 | -6.08% | - |
| Feb 2, 2026 | 143.02 | 147.08 | 143.02 | 147.08 | 146.60 | 0.38% | - |
| Jan 30, 2026 | 144.96 | 146.52 | 144.96 | 146.52 | 146.04 | 0.70% | - |
| Jan 29, 2026 | 143.28 | 146.16 | 143.28 | 145.50 | 145.03 | 1.01% | 270 |
| Jan 28, 2026 | 145.84 | 145.84 | 144.04 | 144.04 | 143.57 | 0.10% | 75 |
| Jan 27, 2026 | 146.98 | 146.98 | 143.90 | 143.90 | 143.43 | -2.23% | - |
| Jan 26, 2026 | 144.80 | 147.18 | 144.80 | 147.18 | 146.70 | 0.79% | - |
| Jan 23, 2026 | 147.80 | 147.80 | 146.02 | 146.02 | 145.55 | -1.35% | - |
| Jan 22, 2026 | 146.44 | 148.02 | 146.44 | 148.02 | 147.54 | 0.28% | - |
| Jan 21, 2026 | 145.30 | 147.60 | 144.66 | 147.60 | 147.12 | 1.40% | 390 |
| Jan 20, 2026 | 146.72 | 147.68 | 145.56 | 145.56 | 145.09 | -1.41% | 230 |
| Jan 19, 2026 | 147.34 | 147.94 | 147.34 | 147.64 | 147.16 | -1.84% | 184 |
| Jan 16, 2026 | 148.76 | 150.40 | 148.76 | 150.40 | 149.91 | 1.01% | - |
| Jan 15, 2026 | 147.74 | 148.90 | 147.74 | 148.90 | 148.42 | 0.99% | - |
| Jan 14, 2026 | 142.02 | 147.44 | 142.02 | 147.44 | 146.96 | 3.37% | 173 |
| Jan 13, 2026 | 141.62 | 142.64 | 141.62 | 142.64 | 142.18 | 0.35% | - |
| Jan 12, 2026 | 140.62 | 142.14 | 140.62 | 142.14 | 141.68 | -0.15% | 7 |
| Jan 9, 2026 | 138.22 | 142.36 | 138.22 | 142.36 | 141.90 | 2.21% | - |
| Jan 8, 2026 | 137.32 | 139.28 | 137.32 | 139.28 | 138.83 | 0.24% | - |
| Jan 7, 2026 | 141.44 | 141.44 | 138.94 | 138.94 | 138.49 | -1.05% | - |
| Jan 6, 2026 | 140.42 | 140.42 | 140.42 | 140.42 | 139.96 | -0.43% | - |
| Jan 5, 2026 | 136.36 | 141.02 | 136.36 | 141.02 | 140.56 | 3.42% | - |
| Jan 2, 2026 | 137.96 | 137.96 | 136.36 | 136.36 | 135.92 | -1.89% | - |
| Dec 30, 2025 | 138.26 | 138.98 | 138.26 | 138.98 | 138.53 | -0.13% | - |
| Dec 29, 2025 | 136.66 | 139.16 | 136.66 | 139.16 | 138.71 | 1.41% | - |
| Dec 23, 2025 | 136.28 | 137.22 | 136.28 | 137.22 | 136.77 | 0.12% | - |
| Dec 22, 2025 | 136.38 | 137.76 | 136.38 | 137.06 | 136.61 | 0.50% | 150 |
| Dec 19, 2025 | 135.80 | 136.38 | 135.80 | 136.38 | 135.94 | -0.13% | - |
| Dec 18, 2025 | 136.42 | 136.56 | 136.42 | 136.56 | 136.12 | -0.19% | - |
| Dec 17, 2025 | 135.90 | 136.82 | 135.90 | 136.82 | 136.38 | 0.34% | - |
| Dec 16, 2025 | 135.38 | 136.36 | 135.38 | 136.36 | 135.92 | -0.73% | - |
| Dec 15, 2025 | 138.62 | 138.62 | 137.36 | 137.36 | 136.51 | -0.94% | - |
| Dec 12, 2025 | 138.12 | 138.66 | 138.12 | 138.66 | 137.80 | 0.39% | - |
| Dec 11, 2025 | 135.66 | 138.12 | 135.66 | 138.12 | 137.26 | 0.31% | - |
| Dec 10, 2025 | 135.02 | 137.70 | 135.02 | 137.70 | 136.84 | 1.15% | - |
| Dec 9, 2025 | 134.12 | 136.14 | 134.10 | 136.14 | 135.29 | 1.40% | 71 |
| Dec 8, 2025 | 134.74 | 134.74 | 134.26 | 134.26 | 133.43 | -0.87% | - |
| Dec 5, 2025 | 135.88 | 135.88 | 135.44 | 135.44 | 134.60 | 1.23% | - |
| Dec 4, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 132.97 | -0.33% | - |
| Dec 3, 2025 | 133.08 | 134.24 | 133.08 | 134.24 | 133.41 | 0.24% | - |
| Dec 2, 2025 | 134.22 | 134.22 | 133.92 | 133.92 | 133.09 | -0.84% | - |
| Dec 1, 2025 | 135.50 | 135.50 | 135.06 | 135.06 | 134.22 | -0.22% | 13 |