Singapore markets open in 43 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,262.69 +5,066.01 (+7.65%) CMC Crypto 200
1,516.93 +162.51 (+12.00%)
Intercontinental Exchange Inc (IC2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:56PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 126.76 | 126.86 | 126.14 | 126.20 | 126.20 | 100 |
| 17 May 2024 | 125.76 | 126.26 | 125.72 | 126.24 | 126.24 | - |
| 16 May 2024 | 126.26 | 127.06 | 126.26 | 126.32 | 126.32 | - |
| 15 May 2024 | 123.72 | 126.08 | 123.62 | 126.08 | 126.08 | - |
| 14 May 2024 | 123.54 | 123.72 | 123.40 | 123.44 | 123.44 | - |
| 13 May 2024 | 124.00 | 124.48 | 123.92 | 123.92 | 123.92 | - |
| 10 May 2024 | 125.20 | 125.34 | 123.90 | 123.90 | 123.90 | - |
| 09 May 2024 | 123.54 | 124.34 | 123.54 | 124.26 | 124.26 | - |
| 08 May 2024 | 124.02 | 124.12 | 123.32 | 123.56 | 123.56 | - |
| 07 May 2024 | 121.62 | 123.82 | 121.60 | 123.82 | 123.82 | - |
| 06 May 2024 | 120.92 | 121.64 | 120.90 | 121.50 | 121.50 | - |
| 03 May 2024 | 118.12 | 121.92 | 118.12 | 121.92 | 121.92 | - |
| 02 May 2024 | 119.54 | 119.54 | 117.26 | 117.66 | 117.66 | - |
| 30 Apr 2024 | 121.70 | 121.70 | 121.24 | 121.36 | 121.36 | - |
| 29 Apr 2024 | 122.66 | 123.82 | 122.54 | 122.54 | 122.54 | - |
| 26 Apr 2024 | 122.32 | 123.22 | 122.32 | 123.22 | 123.22 | - |
| 25 Apr 2024 | 123.06 | 123.06 | 122.28 | 122.30 | 122.30 | - |
| 24 Apr 2024 | 123.34 | 123.98 | 123.16 | 123.56 | 123.56 | - |
| 23 Apr 2024 | 123.14 | 123.26 | 122.66 | 123.08 | 123.08 | - |
| 22 Apr 2024 | 122.96 | 123.76 | 122.96 | 123.44 | 123.44 | - |
| 19 Apr 2024 | 121.90 | 124.18 | 121.90 | 122.32 | 122.32 | - |
| 18 Apr 2024 | 122.34 | 122.72 | 122.22 | 122.44 | 122.44 | - |
| 17 Apr 2024 | 121.80 | 123.46 | 121.66 | 122.50 | 122.50 | - |
| 16 Apr 2024 | 122.32 | 122.98 | 121.82 | 122.90 | 122.90 | - |
| 15 Apr 2024 | 125.28 | 125.28 | 123.20 | 123.20 | 123.20 | - |
| 12 Apr 2024 | 124.20 | 125.34 | 124.20 | 124.64 | 124.64 | - |
| 11 Apr 2024 | 123.28 | 124.30 | 123.06 | 124.30 | 124.30 | - |
| 10 Apr 2024 | 124.08 | 125.10 | 124.00 | 124.18 | 124.18 | - |
| 09 Apr 2024 | 125.58 | 125.58 | 124.80 | 125.06 | 125.06 | - |
| 08 Apr 2024 | 126.66 | 126.82 | 126.38 | 126.54 | 126.54 | - |
| 05 Apr 2024 | 125.98 | 126.62 | 125.80 | 126.62 | 126.62 | - |
| 04 Apr 2024 | 126.34 | 126.86 | 126.30 | 126.86 | 126.86 | - |
| 03 Apr 2024 | 126.86 | 127.12 | 126.44 | 126.44 | 126.44 | - |
| 02 Apr 2024 | 127.12 | 127.14 | 126.50 | 127.04 | 127.04 | - |
| 28 Mar 2024 | 126.00 | 127.20 | 126.00 | 127.20 | 127.20 | - |
| 27 Mar 2024 | 126.20 | 126.60 | 125.80 | 125.80 | 125.80 | - |
| 26 Mar 2024 | 124.60 | 127.00 | 124.60 | 126.40 | 126.40 | - |
| 25 Mar 2024 | 125.20 | 125.40 | 125.20 | 125.40 | 125.40 | - |
| 22 Mar 2024 | 126.60 | 126.80 | 126.00 | 126.00 | 126.00 | - |
| 21 Mar 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | - |
| 20 Mar 2024 | 124.20 | 124.80 | 124.20 | 124.40 | 124.40 | - |
| 19 Mar 2024 | 123.20 | 125.00 | 123.20 | 125.00 | 125.00 | - |
| 18 Mar 2024 | 123.20 | 123.80 | 123.00 | 123.40 | 123.40 | - |
| 15 Mar 2024 | 123.80 | 124.40 | 123.00 | 124.00 | 124.00 | - |
| 14 Mar 2024 | 124.80 | 125.00 | 124.00 | 124.00 | 124.00 | - |
| 14 Mar 2024 | 0.45 Dividend | |||||
| 13 Mar 2024 | 124.80 | 125.20 | 124.80 | 125.20 | 124.75 | - |
| 12 Mar 2024 | 124.60 | 125.80 | 124.60 | 125.60 | 125.15 | - |
| 11 Mar 2024 | 126.00 | 126.00 | 125.40 | 125.40 | 124.95 | - |
| 08 Mar 2024 | 126.20 | 127.40 | 126.20 | 127.00 | 126.54 | - |
| 07 Mar 2024 | 127.00 | 128.40 | 126.80 | 126.80 | 126.34 | - |
| 06 Mar 2024 | 127.80 | 127.80 | 127.20 | 127.60 | 127.14 | - |
| 05 Mar 2024 | 126.40 | 128.40 | 126.40 | 128.40 | 127.94 | - |
| 04 Mar 2024 | 127.00 | 127.40 | 127.00 | 127.00 | 126.54 | - |
| 01 Mar 2024 | 127.60 | 127.60 | 127.40 | 127.40 | 126.94 | - |
| 29 Feb 2024 | 127.60 | 128.60 | 126.80 | 128.20 | 127.74 | - |
| 28 Feb 2024 | 127.40 | 128.20 | 127.20 | 128.20 | 127.74 | - |
| 27 Feb 2024 | 126.40 | 127.40 | 126.40 | 127.20 | 126.74 | - |
| 26 Feb 2024 | 127.20 | 127.20 | 126.80 | 127.20 | 126.74 | - |
| 23 Feb 2024 | 128.20 | 128.60 | 127.60 | 127.60 | 127.14 | - |
| 22 Feb 2024 | 125.80 | 128.80 | 125.80 | 128.80 | 128.34 | - |
| 21 Feb 2024 | 125.60 | 125.80 | 125.40 | 125.60 | 125.15 | - |
| 20 Feb 2024 | 126.40 | 126.40 | 125.80 | 125.80 | 125.35 | - |
| 19 Feb 2024 | 126.60 | 127.00 | 126.60 | 126.60 | 126.14 | - |
| 16 Feb 2024 | 126.40 | 127.60 | 126.40 | 127.60 | 127.14 | - |
| 15 Feb 2024 | 127.00 | 127.40 | 126.80 | 127.40 | 126.94 | - |
| 14 Feb 2024 | 125.00 | 126.60 | 125.00 | 126.40 | 125.95 | - |
| 13 Feb 2024 | 125.20 | 125.40 | 125.00 | 125.40 | 124.95 | - |
| 12 Feb 2024 | 125.00 | 126.20 | 125.00 | 125.60 | 125.15 | - |
| 09 Feb 2024 | 123.80 | 124.20 | 123.80 | 124.00 | 123.55 | - |
| 08 Feb 2024 | 118.20 | 124.60 | 118.20 | 124.60 | 124.15 | - |
| 07 Feb 2024 | 116.80 | 118.20 | 116.80 | 118.20 | 117.78 | - |
| 06 Feb 2024 | 117.40 | 118.00 | 117.20 | 117.20 | 116.78 | - |
| 05 Feb 2024 | 118.60 | 118.80 | 117.80 | 117.80 | 117.38 | - |
| 02 Feb 2024 | 118.80 | 118.80 | 118.40 | 118.80 | 118.37 | - |
| 01 Feb 2024 | 117.40 | 118.80 | 117.40 | 118.80 | 118.37 | - |
| 31 Jan 2024 | 118.80 | 119.00 | 118.20 | 118.20 | 117.78 | - |
| 30 Jan 2024 | 117.80 | 118.80 | 117.60 | 118.80 | 118.37 | - |
| 29 Jan 2024 | 116.80 | 118.20 | 116.80 | 117.20 | 116.78 | 100 |
| 26 Jan 2024 | 116.60 | 116.60 | 116.40 | 116.60 | 116.18 | - |
| 25 Jan 2024 | 116.40 | 117.00 | 116.40 | 116.40 | 115.98 | - |
| 24 Jan 2024 | 116.60 | 117.00 | 116.00 | 116.00 | 115.58 | - |
| 23 Jan 2024 | 116.00 | 117.20 | 116.00 | 116.80 | 116.38 | - |
| 22 Jan 2024 | 115.40 | 116.80 | 115.40 | 116.20 | 115.78 | - |
| 19 Jan 2024 | 115.80 | 116.40 | 115.60 | 115.60 | 115.18 | - |
| 18 Jan 2024 | 114.80 | 116.40 | 114.80 | 115.60 | 115.18 | - |
| 17 Jan 2024 | 115.00 | 115.60 | 114.80 | 115.00 | 114.59 | - |
| 16 Jan 2024 | 115.40 | 116.80 | 115.40 | 115.80 | 115.38 | - |
| 15 Jan 2024 | 115.40 | 115.60 | 115.20 | 115.40 | 114.99 | - |
| 12 Jan 2024 | 115.20 | 115.80 | 115.20 | 115.80 | 115.38 | - |
| 11 Jan 2024 | 116.00 | 116.00 | 115.40 | 115.40 | 114.99 | - |
| 10 Jan 2024 | 115.60 | 115.60 | 115.20 | 115.20 | 114.79 | - |
| 09 Jan 2024 | 116.60 | 116.80 | 116.00 | 116.00 | 115.58 | - |
| 08 Jan 2024 | 114.20 | 116.20 | 114.20 | 116.20 | 115.78 | - |
| 05 Jan 2024 | 114.40 | 114.40 | 114.20 | 114.20 | 113.79 | - |
| 04 Jan 2024 | 113.80 | 115.00 | 113.60 | 115.00 | 114.59 | - |
| 03 Jan 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.39 | - |
| 02 Jan 2024 | 116.20 | 116.40 | 114.80 | 114.80 | 114.39 | - |
| 29 Dec 2023 | 115.80 | 116.00 | 115.80 | 116.00 | 115.58 | - |
| 28 Dec 2023 | 114.40 | 115.80 | 114.20 | 115.80 | 115.38 | - |
| *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.