IDEX Corporation (FRA:ID7)
Germany
· Delayed Price · Currency is EUR 152.45
+0.60 (0.40%)
At close: Dec 4, 2025
IDEX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 0.40% | - |
| Dec 3, 2025 | 149.85 | 152.60 | 149.85 | 151.85 | 151.85 | 0.63% | 30 |
| Dec 2, 2025 | 149.45 | 150.90 | 149.45 | 150.90 | 150.90 | 0.50% | - |
| Dec 1, 2025 | 145.10 | 150.15 | 145.10 | 150.15 | 150.15 | 0.50% | - |
| Nov 28, 2025 | 149.50 | 149.50 | 149.40 | 149.40 | 149.40 | 0.50% | - |
| Nov 27, 2025 | 149.05 | 149.05 | 148.65 | 148.65 | 148.65 | -1.00% | - |
| Nov 26, 2025 | 149.90 | 150.15 | 149.90 | 150.15 | 150.15 | -0.03% | - |
| Nov 25, 2025 | 146.40 | 150.20 | 146.40 | 150.20 | 150.20 | 2.18% | - |
| Nov 24, 2025 | 148.10 | 148.10 | 147.00 | 147.00 | 147.00 | -0.64% | - |
| Nov 21, 2025 | 140.65 | 147.95 | 140.65 | 147.95 | 147.95 | 5.27% | - |
| Nov 20, 2025 | 142.15 | 142.15 | 140.55 | 140.55 | 140.55 | 0.50% | - |
| Nov 19, 2025 | 138.55 | 139.85 | 138.55 | 139.85 | 139.85 | 0.54% | - |
| Nov 18, 2025 | 138.60 | 139.10 | 138.60 | 139.10 | 139.10 | -0.78% | - |
| Nov 17, 2025 | 141.70 | 141.70 | 140.20 | 140.20 | 140.20 | -0.81% | - |
| Nov 14, 2025 | 142.55 | 142.55 | 141.35 | 141.35 | 141.35 | -1.36% | - |
| Nov 13, 2025 | 146.05 | 146.05 | 143.30 | 143.30 | 143.30 | -2.22% | - |
| Nov 12, 2025 | 146.35 | 146.55 | 146.35 | 146.55 | 146.55 | 0.51% | - |
| Nov 11, 2025 | 145.10 | 147.45 | 145.10 | 145.80 | 145.80 | 0.07% | 7 |
| Nov 10, 2025 | 146.40 | 146.40 | 145.70 | 145.70 | 145.70 | 0.90% | - |
| Nov 7, 2025 | 144.20 | 144.80 | 144.20 | 144.40 | 144.40 | -0.21% | 35 |
| Nov 6, 2025 | 145.05 | 145.05 | 144.70 | 144.70 | 144.70 | -0.21% | - |
| Nov 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.73% | - |
| Nov 4, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | -1.34% | - |
| Nov 3, 2025 | 148.45 | 148.45 | 145.90 | 145.90 | 145.90 | -1.52% | - |
| Oct 31, 2025 | 145.80 | 148.15 | 145.80 | 148.15 | 148.15 | 0.99% | - |
| Oct 30, 2025 | 148.80 | 148.80 | 146.70 | 146.70 | 146.70 | -1.54% | - |
| Oct 29, 2025 | 142.60 | 149.00 | 142.60 | 149.00 | 149.00 | 4.45% | - |
| Oct 28, 2025 | 142.10 | 145.10 | 142.10 | 142.65 | 142.65 | -0.59% | 4 |
| Oct 27, 2025 | 145.15 | 145.15 | 143.50 | 143.50 | 143.50 | -0.24% | 3 |
| Oct 24, 2025 | 144.90 | 145.00 | 143.85 | 143.85 | 143.85 | -0.28% | 3 |
| Oct 23, 2025 | 142.95 | 144.25 | 142.95 | 144.25 | 144.25 | 1.23% | - |
| Oct 22, 2025 | 145.10 | 145.10 | 142.50 | 142.50 | 142.50 | -2.16% | - |
| Oct 21, 2025 | 142.45 | 145.65 | 142.45 | 145.65 | 145.65 | 1.96% | 25 |
| Oct 20, 2025 | 142.40 | 142.85 | 142.40 | 142.85 | 142.85 | 0.21% | - |
| Oct 17, 2025 | 139.00 | 142.55 | 139.00 | 142.55 | 142.55 | 1.75% | - |
| Oct 16, 2025 | 139.95 | 140.10 | 139.95 | 140.10 | 140.10 | 0.36% | - |
| Oct 15, 2025 | 140.75 | 140.75 | 139.60 | 139.60 | 139.60 | -0.39% | - |
| Oct 14, 2025 | 136.85 | 140.15 | 136.85 | 140.15 | 140.15 | 0.97% | - |
| Oct 13, 2025 | 140.40 | 140.40 | 138.80 | 138.80 | 138.80 | 0.54% | - |
| Oct 10, 2025 | 142.20 | 142.20 | 138.05 | 138.05 | 138.05 | -3.50% | - |
| Oct 9, 2025 | 142.95 | 144.35 | 142.95 | 143.05 | 142.44 | - | 40 |
| Oct 8, 2025 | 142.05 | 143.05 | 142.05 | 143.05 | 142.44 | 0.81% | - |
| Oct 7, 2025 | 142.65 | 143.65 | 141.90 | 141.90 | 141.29 | -0.14% | 40 |
| Oct 6, 2025 | 142.40 | 142.40 | 142.10 | 142.10 | 141.49 | -0.04% | - |
| Oct 3, 2025 | 140.45 | 142.15 | 140.45 | 142.15 | 141.54 | 1.21% | 23 |
| Oct 2, 2025 | 139.25 | 140.45 | 139.25 | 140.45 | 139.85 | 0.86% | - |
| Oct 1, 2025 | 136.95 | 139.25 | 136.95 | 139.25 | 138.65 | 1.09% | 100 |
| Sep 30, 2025 | 137.40 | 137.75 | 137.40 | 137.75 | 137.16 | -0.36% | - |
| Sep 29, 2025 | 137.40 | 138.25 | 137.40 | 138.25 | 137.66 | 0.66% | - |
| Sep 26, 2025 | 135.60 | 137.35 | 135.60 | 137.35 | 136.76 | 0.84% | - |
| Sep 25, 2025 | 135.35 | 136.20 | 135.35 | 136.20 | 135.62 | -0.33% | - |
| Sep 24, 2025 | 134.95 | 136.65 | 134.95 | 136.65 | 136.06 | 1.67% | 7 |
| Sep 23, 2025 | 135.35 | 135.35 | 134.40 | 134.40 | 133.82 | -1.10% | - |
| Sep 22, 2025 | 136.35 | 136.35 | 135.90 | 135.90 | 135.32 | -0.51% | - |
| Sep 19, 2025 | 136.90 | 136.90 | 136.60 | 136.60 | 136.01 | -0.51% | - |
| Sep 18, 2025 | 135.35 | 137.30 | 135.35 | 137.30 | 136.71 | -0.11% | - |
| Sep 17, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 136.86 | 0.11% | - |
| Sep 16, 2025 | 136.30 | 137.30 | 136.30 | 137.30 | 136.71 | 0.81% | - |
| Sep 15, 2025 | 136.30 | 136.30 | 136.20 | 136.20 | 135.62 | -0.18% | - |
| Sep 12, 2025 | 139.65 | 139.65 | 136.45 | 136.45 | 135.86 | -2.08% | - |
| Sep 11, 2025 | 136.35 | 139.35 | 136.35 | 139.35 | 138.75 | 0.98% | - |
| Sep 10, 2025 | 137.90 | 138.00 | 137.90 | 138.00 | 137.41 | 0.25% | 55 |
| Sep 9, 2025 | 138.80 | 138.80 | 137.65 | 137.65 | 137.06 | -0.83% | - |
| Sep 8, 2025 | 140.30 | 140.80 | 138.80 | 138.80 | 138.20 | -1.56% | 50 |
| Sep 5, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.39 | 0.39% | - |
| Sep 4, 2025 | 137.75 | 140.45 | 137.75 | 140.45 | 139.85 | 2.37% | - |
| Sep 3, 2025 | 138.85 | 138.85 | 137.20 | 137.20 | 136.61 | -0.87% | - |
| Sep 2, 2025 | 140.00 | 140.00 | 138.40 | 138.40 | 137.81 | -1.07% | - |
| Sep 1, 2025 | 139.25 | 139.90 | 139.25 | 139.90 | 139.30 | 0.18% | - |
| Aug 29, 2025 | 140.55 | 141.15 | 139.65 | 139.65 | 139.05 | -0.75% | 100 |
| Aug 28, 2025 | 141.65 | 141.65 | 140.70 | 140.70 | 140.10 | -1.02% | - |
| Aug 27, 2025 | 142.25 | 142.25 | 142.15 | 142.15 | 141.54 | 0.57% | - |
| Aug 26, 2025 | 141.70 | 141.70 | 141.35 | 141.35 | 140.74 | -0.88% | - |
| Aug 25, 2025 | 143.20 | 143.20 | 142.60 | 142.60 | 141.99 | -0.31% | - |
| Aug 22, 2025 | 139.15 | 143.05 | 139.15 | 143.05 | 142.44 | 2.58% | - |
| Aug 21, 2025 | 140.55 | 140.55 | 139.45 | 139.45 | 138.85 | -0.82% | - |
| Aug 20, 2025 | 141.10 | 141.10 | 140.60 | 140.60 | 140.00 | -0.85% | - |
| Aug 19, 2025 | 139.95 | 141.80 | 139.95 | 141.80 | 141.19 | 1.11% | - |
| Aug 18, 2025 | 140.25 | 140.25 | 140.25 | 140.25 | 139.65 | -0.18% | - |
| Aug 15, 2025 | 142.65 | 142.65 | 140.50 | 140.50 | 139.90 | -1.47% | - |
| Aug 14, 2025 | 143.80 | 143.80 | 142.60 | 142.60 | 141.99 | -1.11% | - |
| Aug 13, 2025 | 139.10 | 144.20 | 139.10 | 144.20 | 143.58 | 3.41% | - |
| Aug 12, 2025 | 135.45 | 139.45 | 135.45 | 139.45 | 138.85 | 2.76% | - |
| Aug 11, 2025 | 135.55 | 136.95 | 135.55 | 135.70 | 135.12 | 0.07% | 18 |
| Aug 8, 2025 | 135.50 | 135.60 | 135.50 | 135.60 | 135.02 | -0.11% | - |
| Aug 7, 2025 | 136.45 | 136.45 | 135.75 | 135.75 | 135.17 | -0.62% | - |
| Aug 6, 2025 | 139.40 | 139.40 | 136.60 | 136.60 | 136.01 | -2.04% | - |
| Aug 5, 2025 | 136.70 | 139.45 | 136.70 | 139.45 | 138.85 | 2.31% | - |
| Aug 4, 2025 | 137.40 | 137.40 | 136.30 | 136.30 | 135.71 | -1.80% | - |
| Aug 1, 2025 | 141.85 | 141.85 | 138.80 | 138.80 | 138.20 | -2.73% | 16 |
| Jul 31, 2025 | 145.35 | 145.35 | 142.70 | 142.70 | 142.09 | -11.61% | - |
| Jul 30, 2025 | 159.75 | 161.45 | 159.75 | 161.45 | 160.76 | 1.48% | 12 |
| Jul 29, 2025 | 158.80 | 159.10 | 158.80 | 159.10 | 158.42 | 0.19% | - |
| Jul 28, 2025 | 158.35 | 158.80 | 158.35 | 158.80 | 158.12 | 0.83% | - |
| Jul 25, 2025 | 155.80 | 157.50 | 155.80 | 157.50 | 156.82 | 1.25% | - |
| Jul 24, 2025 | 156.15 | 156.15 | 155.55 | 155.55 | 154.88 | -0.13% | - |
| Jul 23, 2025 | 156.75 | 156.80 | 155.65 | 155.75 | 155.08 | -0.45% | 3 |
| Jul 22, 2025 | 153.75 | 156.45 | 153.75 | 156.45 | 155.78 | 1.59% | - |
| Jul 21, 2025 | 157.10 | 157.20 | 154.00 | 154.00 | 153.34 | -2.41% | - |
| Jul 18, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.12 | -0.28% | - |