IDEX Corp (ID7.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 181.50 | 181.55 | 180.10 | 180.10 | 180.10 | 5 |
| 02 July 2024 | 181.00 | 181.90 | 181.00 | 181.90 | 181.90 | - |
| 01 July 2024 | 187.35 | 187.35 | 182.35 | 182.35 | 182.35 | - |
| 28 June 2024 | 186.55 | 187.10 | 186.20 | 186.20 | 186.20 | - |
| 27 June 2024 | 185.00 | 185.20 | 184.95 | 185.20 | 185.20 | - |
| 26 June 2024 | 186.50 | 187.50 | 186.50 | 186.95 | 186.95 | - |
| 25 June 2024 | 189.35 | 190.00 | 186.45 | 186.45 | 186.45 | - |
| 24 June 2024 | 188.20 | 191.35 | 187.35 | 191.35 | 191.35 | - |
| 21 June 2024 | 188.50 | 188.60 | 188.05 | 188.40 | 188.40 | - |
| 20 June 2024 | 190.00 | 190.00 | 188.65 | 189.10 | 189.10 | - |
| 19 June 2024 | 187.10 | 187.30 | 187.10 | 187.10 | 187.10 | - |
| 18 June 2024 | 185.40 | 186.40 | 185.05 | 186.40 | 186.40 | - |
| 17 June 2024 | 182.25 | 185.70 | 182.25 | 185.70 | 185.70 | - |
| 14 June 2024 | 188.20 | 188.35 | 182.15 | 184.45 | 184.45 | - |
| 13 June 2024 | 190.30 | 190.80 | 187.05 | 187.20 | 187.20 | - |
| 12 June 2024 | 188.55 | 191.30 | 188.45 | 190.00 | 190.00 | - |
| 11 June 2024 | 187.00 | 188.15 | 187.00 | 188.15 | 188.15 | - |
| 10 June 2024 | 187.00 | 187.45 | 187.00 | 187.45 | 187.45 | - |
| 07 June 2024 | 186.00 | 187.90 | 186.00 | 187.15 | 187.15 | - |
| 06 June 2024 | 189.25 | 189.45 | 187.00 | 187.00 | 187.00 | - |
| 05 June 2024 | 188.55 | 189.55 | 188.30 | 189.55 | 189.55 | - |
| 04 June 2024 | 187.40 | 188.60 | 187.05 | 188.40 | 188.40 | - |
| 03 June 2024 | 191.35 | 193.00 | 187.90 | 187.90 | 187.90 | - |
| 31 May 2024 | 187.75 | 189.40 | 187.75 | 189.40 | 189.40 | - |
| 30 May 2024 | 189.30 | 189.85 | 188.50 | 188.50 | 188.50 | - |
| 29 May 2024 | 192.55 | 192.55 | 191.60 | 191.60 | 191.60 | - |
| 28 May 2024 | 196.45 | 197.50 | 195.15 | 195.15 | 195.15 | - |
| 27 May 2024 | 196.35 | 197.10 | 196.35 | 197.10 | 197.10 | - |
| 24 May 2024 | 198.00 | 198.00 | 196.65 | 196.65 | 196.65 | - |
| 23 May 2024 | 201.50 | 201.50 | 198.05 | 199.05 | 199.05 | - |
| 22 May 2024 | 198.55 | 200.70 | 198.55 | 200.70 | 200.70 | - |
| 21 May 2024 | 201.40 | 201.40 | 199.05 | 199.05 | 199.05 | - |
| 20 May 2024 | 204.00 | 204.10 | 202.90 | 202.90 | 202.90 | - |
| 17 May 2024 | 203.30 | 204.80 | 203.10 | 203.50 | 203.50 | - |
| 16 May 2024 | 203.90 | 204.30 | 203.20 | 203.30 | 203.30 | - |
| 16 May 2024 | 0.69 Dividend | |||||
| 15 May 2024 | 205.90 | 206.00 | 205.40 | 205.40 | 204.71 | - |
| 14 May 2024 | 207.20 | 208.10 | 206.00 | 206.00 | 205.31 | - |
| 13 May 2024 | 209.00 | 209.10 | 207.60 | 207.60 | 206.90 | - |
| 10 May 2024 | 205.80 | 208.20 | 205.60 | 208.20 | 207.50 | - |
| 09 May 2024 | 204.60 | 206.00 | 204.50 | 205.20 | 204.51 | - |
| 08 May 2024 | 204.90 | 205.90 | 204.70 | 205.90 | 205.21 | - |
| 07 May 2024 | 204.80 | 205.80 | 204.50 | 205.80 | 205.11 | - |
| 06 May 2024 | 203.20 | 205.30 | 203.20 | 205.30 | 204.61 | - |
| 03 May 2024 | 205.10 | 205.20 | 203.50 | 203.60 | 202.92 | - |
| 02 May 2024 | 207.90 | 208.00 | 205.10 | 205.10 | 204.41 | - |
| 30 Apr 2024 | 207.60 | 208.70 | 206.50 | 206.50 | 205.81 | - |
| 29 Apr 2024 | 206.00 | 206.70 | 204.90 | 206.70 | 206.01 | - |
| 26 Apr 2024 | 208.80 | 208.80 | 206.90 | 206.90 | 206.20 | - |
| 25 Apr 2024 | 205.50 | 208.20 | 205.50 | 208.20 | 207.50 | - |
| 24 Apr 2024 | 217.00 | 217.10 | 208.70 | 209.20 | 208.50 | - |
| 23 Apr 2024 | 213.90 | 217.10 | 213.50 | 216.70 | 215.97 | - |
| 22 Apr 2024 | 213.50 | 215.40 | 213.50 | 215.40 | 214.68 | - |
| 19 Apr 2024 | 210.00 | 212.00 | 210.00 | 211.90 | 211.19 | - |
| 18 Apr 2024 | 211.80 | 212.70 | 211.60 | 211.90 | 211.19 | - |
| 17 Apr 2024 | 213.80 | 215.00 | 212.50 | 212.50 | 211.79 | - |
| 16 Apr 2024 | 215.20 | 215.30 | 214.40 | 215.30 | 214.58 | - |
| 15 Apr 2024 | 217.60 | 218.10 | 215.20 | 215.20 | 214.48 | - |
| 12 Apr 2024 | 219.00 | 220.30 | 217.10 | 217.10 | 216.37 | - |
| 11 Apr 2024 | 218.40 | 220.00 | 218.20 | 220.00 | 219.26 | - |
| 10 Apr 2024 | 220.90 | 221.10 | 220.50 | 220.50 | 219.76 | - |
| 09 Apr 2024 | 218.50 | 220.10 | 218.10 | 220.10 | 219.36 | - |
| 08 Apr 2024 | 219.20 | 220.70 | 219.20 | 219.70 | 218.96 | - |
| 05 Apr 2024 | 217.70 | 220.10 | 217.60 | 219.80 | 219.06 | - |
| 04 Apr 2024 | 219.70 | 221.20 | 219.20 | 220.40 | 219.66 | - |
| 03 Apr 2024 | 219.90 | 221.00 | 219.90 | 220.20 | 219.46 | - |
| 02 Apr 2024 | 224.00 | 224.00 | 220.70 | 220.70 | 219.96 | - |
| 28 Mar 2024 | 223.80 | 225.30 | 223.80 | 225.30 | 224.54 | - |
| 27 Mar 2024 | 221.60 | 224.90 | 221.60 | 224.20 | 223.45 | - |
| 26 Mar 2024 | 221.50 | 223.50 | 221.50 | 223.50 | 222.75 | - |
| 25 Mar 2024 | 223.00 | 223.70 | 222.10 | 223.10 | 222.35 | - |
| 22 Mar 2024 | 224.40 | 225.00 | 224.40 | 224.70 | 223.95 | - |
| 21 Mar 2024 | 219.00 | 224.90 | 218.80 | 224.90 | 224.14 | - |
| 20 Mar 2024 | 218.70 | 221.60 | 218.60 | 219.70 | 218.96 | - |
| 19 Mar 2024 | 218.80 | 221.10 | 218.60 | 220.40 | 219.66 | - |
| 18 Mar 2024 | 218.60 | 221.30 | 218.40 | 221.30 | 220.56 | - |
| 15 Mar 2024 | 219.00 | 220.50 | 219.00 | 220.50 | 219.76 | - |
| 14 Mar 2024 | 218.40 | 219.80 | 218.40 | 219.80 | 219.06 | - |
| 13 Mar 2024 | 218.20 | 218.70 | 217.60 | 218.70 | 217.97 | - |
| 12 Mar 2024 | 217.10 | 218.70 | 216.80 | 218.70 | 217.97 | - |
| 11 Mar 2024 | 216.30 | 216.50 | 215.60 | 216.50 | 215.77 | - |
| 08 Mar 2024 | 216.20 | 217.50 | 216.20 | 217.40 | 216.67 | - |
| 07 Mar 2024 | 214.70 | 218.50 | 214.70 | 217.10 | 216.37 | - |
| 06 Mar 2024 | 215.50 | 216.60 | 215.50 | 216.60 | 215.87 | - |
| 05 Mar 2024 | 216.40 | 218.10 | 216.00 | 217.20 | 216.47 | - |
| 04 Mar 2024 | 219.30 | 219.60 | 218.30 | 219.50 | 218.76 | - |
| 01 Mar 2024 | 217.30 | 220.00 | 216.50 | 220.00 | 219.26 | - |
| 29 Feb 2024 | 216.40 | 217.60 | 215.80 | 217.60 | 216.87 | - |
| 28 Feb 2024 | 216.00 | 218.10 | 215.80 | 218.10 | 217.37 | - |
| 27 Feb 2024 | 215.30 | 217.70 | 215.30 | 215.60 | 214.88 | - |
| 26 Feb 2024 | 216.70 | 216.80 | 216.70 | 216.80 | 216.07 | - |
| 23 Feb 2024 | 215.40 | 218.00 | 215.20 | 217.10 | 216.37 | 5 |
| 22 Feb 2024 | 217.20 | 217.50 | 215.10 | 215.10 | 214.38 | - |
| 21 Feb 2024 | 211.00 | 215.70 | 210.60 | 215.30 | 214.58 | - |
| 20 Feb 2024 | 208.90 | 210.10 | 208.00 | 210.10 | 209.39 | - |
| 19 Feb 2024 | 209.80 | 210.20 | 209.50 | 209.70 | 209.00 | - |
| 16 Feb 2024 | 210.20 | 212.20 | 210.20 | 211.70 | 210.99 | - |
| 15 Feb 2024 | 210.30 | 210.30 | 209.10 | 209.80 | 209.10 | - |
| 14 Feb 2024 | 208.00 | 209.00 | 208.00 | 208.40 | 207.70 | - |
| 13 Feb 2024 | 209.00 | 209.00 | 208.00 | 208.30 | 207.60 | - |
| *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.