Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,140.86 -3.27 (-0.04%) Bitcoin USD
57,667.84 -3,443.97 (-5.64%) CMC Crypto 200
1,202.93 -136.13 (-10.17%)
InterContinental Hotels Group PLC (IC1B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 29 Apr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 26 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 25 Apr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 24 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 23 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 22 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 19 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 18 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 17 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 16 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 15 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 12 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 11 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 10 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 09 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 08 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 05 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 04 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 04 Apr 2024 | 1.04 Dividend | |||||
| 03 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.96 | - |
| 02 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.94 | - |
| 28 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.94 | - |
| 27 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.94 | - |
| 26 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.45 | - |
| 25 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.45 | - |
| 22 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 90.97 | - |
| 21 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.95 | - |
| 20 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.47 | - |
| 19 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.47 | - |
| 18 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.45 | - |
| 15 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.45 | - |
| 14 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.44 | - |
| 13 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.42 | - |
| 12 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.44 | - |
| 11 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.45 | - |
| 08 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.95 | - |
| 07 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.93 | - |
| 06 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.93 | - |
| 05 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.44 | - |
| 04 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.93 | - |
| 01 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.92 | - |
| 29 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.90 | - |
| 28 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.88 | - |
| 27 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.88 | - |
| 26 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.87 | - |
| 23 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.89 | - |
| 22 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.90 | - |
| 21 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.93 | - |
| 20 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.92 | 6 |
| 19 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.00 | - |
| 16 Feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.51 | - |
| 15 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.02 | - |
| 14 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.03 | - |
| 13 Feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.51 | - |
| 12 Feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.51 | - |
| 09 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.00 | - |
| 08 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.53 | - |
| 07 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.03 | - |
| 06 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.53 | - |
| 05 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.04 | - |
| 02 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.53 | - |
| 01 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.54 | - |
| 31 Jan 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.03 | - |
| 30 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.04 | - |
| 29 Jan 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.54 | - |
| 26 Jan 2024 | 85.50 | 86.00 | 85.50 | 86.00 | 85.04 | 70 |
| 25 Jan 2024 | 85.50 | 85.50 | 85.00 | 85.00 | 84.05 | 200 |
| 24 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.04 | - |
| 23 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.04 | - |
| 22 Jan 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.54 | - |
| 19 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.06 | - |
| 18 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.59 | - |
| 17 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.09 | - |
| 16 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.08 | - |
| 15 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.58 | - |
| 12 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.58 | - |
| 11 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.08 | - |
| 10 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.11 | - |
| 09 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.09 | - |
| 08 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.60 | - |
| 05 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.60 | - |
| 04 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.11 | - |
| 03 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.11 | - |
| 02 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.60 | - |
| 29 Dec 2023 | 80.00 | 80.00 | 79.50 | 79.50 | 78.61 | - |
| 28 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.11 | - |
| 27 Dec 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.60 | - |
| 22 Dec 2023 | 80.00 | 80.00 | 79.50 | 79.50 | 78.61 | 20 |
| 21 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.11 | - |
| 20 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.09 | - |
| 19 Dec 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.60 | - |
| 18 Dec 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.60 | - |
| 15 Dec 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 79.60 | - |
| 14 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.12 | - |
| 13 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.61 | - |
| 12 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 78.12 | - |
| 11 Dec 2023 | 78.00 | 83.50 | 78.00 | 83.50 | 82.57 | 2 |
| 08 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 74.66 | - |
| 07 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.