Singapore markets closed

IDEX Corp (ID7.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
184.45-2.75 (-1.47%)
At close: 07:31PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024188.20188.35182.15184.45184.45-
13 Jun 2024190.30190.80187.05187.20187.20-
12 Jun 2024188.55191.30188.45190.00190.00-
11 Jun 2024187.00188.15187.00188.15188.15-
10 Jun 2024187.00187.45187.00187.45187.45-
07 Jun 2024186.00187.90186.00187.15187.15-
06 Jun 2024189.25189.45187.00187.00187.00-
05 Jun 2024188.55189.55188.30189.55189.55-
04 Jun 2024187.40188.60187.05188.40188.40-
03 Jun 2024191.35193.00187.90187.90187.90-
31 May 2024187.75189.40187.75189.40189.40-
30 May 2024189.30189.85188.50188.50188.50-
29 May 2024192.55192.55191.60191.60191.60-
28 May 2024196.45197.50195.15195.15195.15-
27 May 2024196.35197.10196.35197.10197.10-
24 May 2024198.00198.00196.65196.65196.65-
23 May 2024201.50201.50198.05199.05199.05-
22 May 2024198.55200.70198.55200.70200.70-
21 May 2024201.40201.40199.05199.05199.05-
20 May 2024204.00204.10202.90202.90202.90-
17 May 2024203.30204.80203.10203.50203.50-
16 May 2024203.90204.30203.20203.30203.30-
16 May 20240.69 Dividend
15 May 2024205.90206.00205.40205.40204.71-
14 May 2024207.20208.10206.00206.00205.31-
13 May 2024209.00209.10207.60207.60206.90-
10 May 2024205.80208.20205.60208.20207.50-
09 May 2024204.60206.00204.50205.20204.51-
08 May 2024204.90205.90204.70205.90205.21-
07 May 2024204.80205.80204.50205.80205.11-
06 May 2024203.20205.30203.20205.30204.61-
03 May 2024205.10205.20203.50203.60202.92-
02 May 2024207.90208.00205.10205.10204.41-
30 Apr 2024207.60208.70206.50206.50205.81-
29 Apr 2024206.00206.70204.90206.70206.01-
26 Apr 2024208.80208.80206.90206.90206.20-
25 Apr 2024205.50208.20205.50208.20207.50-
24 Apr 2024217.00217.10208.70209.20208.50-
23 Apr 2024213.90217.10213.50216.70215.97-
22 Apr 2024213.50215.40213.50215.40214.68-
19 Apr 2024210.00212.00210.00211.90211.19-
18 Apr 2024211.80212.70211.60211.90211.19-
17 Apr 2024213.80215.00212.50212.50211.79-
16 Apr 2024215.20215.30214.40215.30214.58-
15 Apr 2024217.60218.10215.20215.20214.48-
12 Apr 2024219.00220.30217.10217.10216.37-
11 Apr 2024218.40220.00218.20220.00219.26-
10 Apr 2024220.90221.10220.50220.50219.76-
09 Apr 2024218.50220.10218.10220.10219.36-
08 Apr 2024219.20220.70219.20219.70218.96-
05 Apr 2024217.70220.10217.60219.80219.06-
04 Apr 2024219.70221.20219.20220.40219.66-
03 Apr 2024219.90221.00219.90220.20219.46-
02 Apr 2024224.00224.00220.70220.70219.96-
28 Mar 2024223.80225.30223.80225.30224.54-
27 Mar 2024221.60224.90221.60224.20223.45-
26 Mar 2024221.50223.50221.50223.50222.75-
25 Mar 2024223.00223.70222.10223.10222.35-
22 Mar 2024224.40225.00224.40224.70223.95-
21 Mar 2024219.00224.90218.80224.90224.14-
20 Mar 2024218.70221.60218.60219.70218.96-
19 Mar 2024218.80221.10218.60220.40219.66-
18 Mar 2024218.60221.30218.40221.30220.56-
15 Mar 2024219.00220.50219.00220.50219.76-
14 Mar 2024218.40219.80218.40219.80219.06-
13 Mar 2024218.20218.70217.60218.70217.97-
12 Mar 2024217.10218.70216.80218.70217.97-
11 Mar 2024216.30216.50215.60216.50215.77-
08 Mar 2024216.20217.50216.20217.40216.67-
07 Mar 2024214.70218.50214.70217.10216.37-
06 Mar 2024215.50216.60215.50216.60215.87-
05 Mar 2024216.40218.10216.00217.20216.47-
04 Mar 2024219.30219.60218.30219.50218.76-
01 Mar 2024217.30220.00216.50220.00219.26-
29 Feb 2024216.40217.60215.80217.60216.87-
28 Feb 2024216.00218.10215.80218.10217.37-
27 Feb 2024215.30217.70215.30215.60214.88-
26 Feb 2024216.70216.80216.70216.80216.07-
23 Feb 2024215.40218.00215.20217.10216.375
22 Feb 2024217.20217.50215.10215.10214.38-
21 Feb 2024211.00215.70210.60215.30214.58-
20 Feb 2024208.90210.10208.00210.10209.39-
19 Feb 2024209.80210.20209.50209.70209.00-
16 Feb 2024210.20212.20210.20211.70210.99-
15 Feb 2024210.30210.30209.10209.80209.10-
14 Feb 2024208.00209.00208.00208.40207.70-
13 Feb 2024209.00209.00208.00208.30207.60-
12 Feb 2024209.70211.50209.70211.50210.79-
09 Feb 2024208.00209.60208.00209.30208.60-
08 Feb 2024204.80208.40204.80208.40207.70-
07 Feb 2024201.60208.00201.50208.00207.30-
06 Feb 2024202.00203.00202.00203.00202.32-
05 Feb 2024202.70203.50201.70202.90202.22-
02 Feb 2024202.90202.90202.60202.90202.22-
01 Feb 2024194.65199.75194.65199.75199.08-
31 Jan 2024194.35196.25193.35196.05195.39-
30 Jan 2024194.50196.30194.10196.30195.64-
29 Jan 2024191.60193.60191.60193.60192.95-
26 Jan 2024189.00191.55188.70191.05190.41-
25 Jan 2024187.55189.90187.40189.30188.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...