IDEX Corporation (ID7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:31AM CEST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 48 |
| 31 May 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | - |
| 30 May 2024 | 189.20 | 189.20 | 188.95 | 188.95 | 188.95 | - |
| 29 May 2024 | 192.40 | 192.40 | 192.05 | 192.05 | 192.05 | - |
| 28 May 2024 | 196.45 | 196.45 | 194.30 | 194.30 | 194.30 | - |
| 27 May 2024 | 196.50 | 196.50 | 196.45 | 196.45 | 196.45 | 48 |
| 24 May 2024 | 197.95 | 197.95 | 197.20 | 197.20 | 197.20 | - |
| 23 May 2024 | 201.50 | 201.50 | 199.35 | 199.35 | 199.35 | 150 |
| 22 May 2024 | 198.45 | 200.70 | 198.45 | 200.70 | 200.70 | - |
| 21 May 2024 | 200.90 | 200.90 | 199.55 | 199.55 | 199.55 | - |
| 20 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 17 May 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 16 May 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| 16 May 2024 | 0.69 Dividend | |||||
| 15 May 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.11 | - |
| 14 May 2024 | 207.30 | 207.30 | 206.70 | 206.70 | 206.01 | - |
| 13 May 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 208.30 | - |
| 10 May 2024 | 205.50 | 209.30 | 205.50 | 209.30 | 208.60 | - |
| 09 May 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.11 | - |
| 08 May 2024 | 204.80 | 206.60 | 204.80 | 206.60 | 205.91 | - |
| 07 May 2024 | 204.70 | 205.80 | 204.70 | 205.80 | 205.11 | - |
| 06 May 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 202.82 | - |
| 03 May 2024 | 205.00 | 205.00 | 203.80 | 203.80 | 203.12 | - |
| 02 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.30 | - |
| 30 Apr 2024 | 207.30 | 207.30 | 206.50 | 206.50 | 205.81 | - |
| 29 Apr 2024 | 206.00 | 207.60 | 206.00 | 207.60 | 206.90 | - |
| 26 Apr 2024 | 208.80 | 208.80 | 206.30 | 206.30 | 205.61 | - |
| 25 Apr 2024 | 205.50 | 207.80 | 205.50 | 207.80 | 207.10 | - |
| 24 Apr 2024 | 217.10 | 217.10 | 208.50 | 208.50 | 207.80 | - |
| 23 Apr 2024 | 214.20 | 217.60 | 214.20 | 217.00 | 216.27 | 23 |
| 22 Apr 2024 | 213.50 | 216.10 | 213.50 | 216.10 | 215.38 | - |
| 19 Apr 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 211.29 | - |
| 18 Apr 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.09 | - |
| 17 Apr 2024 | 213.60 | 214.30 | 212.40 | 212.40 | 211.69 | 50 |
| 16 Apr 2024 | 215.30 | 215.90 | 215.30 | 215.90 | 215.18 | - |
| 15 Apr 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 216.87 | - |
| 12 Apr 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 218.76 | 7 |
| 11 Apr 2024 | 218.60 | 220.40 | 218.60 | 220.40 | 219.66 | - |
| 10 Apr 2024 | 221.00 | 221.00 | 219.70 | 219.70 | 218.96 | - |
| 09 Apr 2024 | 218.30 | 221.80 | 218.30 | 221.80 | 221.06 | 17 |
| 08 Apr 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 218.56 | - |
| 05 Apr 2024 | 217.30 | 220.40 | 217.30 | 220.40 | 219.66 | - |
| 04 Apr 2024 | 219.30 | 219.30 | 218.30 | 218.30 | 217.57 | - |
| 03 Apr 2024 | 223.40 | 223.40 | 220.40 | 220.40 | 219.66 | 4 |
| 02 Apr 2024 | 226.10 | 226.10 | 221.80 | 221.80 | 221.06 | 50 |
| 28 Mar 2024 | 224.50 | 225.70 | 224.50 | 225.70 | 224.94 | - |
| 27 Mar 2024 | 221.90 | 225.90 | 221.90 | 225.90 | 225.14 | - |
| 26 Mar 2024 | 221.50 | 223.20 | 221.50 | 223.20 | 222.45 | - |
| 25 Mar 2024 | 223.10 | 223.10 | 222.80 | 222.80 | 222.05 | - |
| 22 Mar 2024 | 224.70 | 225.10 | 224.70 | 225.10 | 224.35 | - |
| 21 Mar 2024 | 218.70 | 225.90 | 218.70 | 225.90 | 225.14 | - |
| 20 Mar 2024 | 218.60 | 220.10 | 218.60 | 220.10 | 219.36 | - |
| 19 Mar 2024 | 218.80 | 220.40 | 218.80 | 220.40 | 219.66 | - |
| 18 Mar 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.77 | - |
| 15 Mar 2024 | 219.30 | 219.90 | 219.30 | 219.90 | 219.16 | - |
| 14 Mar 2024 | 218.70 | 221.40 | 218.70 | 221.40 | 220.66 | - |
| 13 Mar 2024 | 218.00 | 220.30 | 217.40 | 217.40 | 216.67 | 2 |
| 12 Mar 2024 | 216.90 | 219.90 | 216.90 | 219.90 | 219.16 | - |
| 11 Mar 2024 | 216.20 | 218.20 | 216.20 | 218.20 | 217.47 | - |
| 08 Mar 2024 | 216.60 | 217.30 | 216.60 | 217.30 | 216.57 | 6 |
| 07 Mar 2024 | 214.90 | 217.70 | 214.90 | 217.70 | 216.97 | - |
| 06 Mar 2024 | 216.00 | 216.90 | 216.00 | 216.90 | 216.17 | - |
| 05 Mar 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 215.48 | - |
| 04 Mar 2024 | 219.40 | 221.80 | 219.40 | 221.80 | 221.06 | 100 |
| 01 Mar 2024 | 217.40 | 220.20 | 217.40 | 220.20 | 219.46 | - |
| 29 Feb 2024 | 216.20 | 219.40 | 216.20 | 217.90 | 217.17 | 20 |
| 28 Feb 2024 | 216.10 | 218.00 | 216.10 | 218.00 | 217.27 | - |
| 27 Feb 2024 | 215.70 | 217.10 | 215.70 | 217.10 | 216.37 | - |
| 26 Feb 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 215.97 | - |
| 23 Feb 2024 | 215.20 | 218.70 | 215.20 | 218.20 | 217.47 | 59 |
| 22 Feb 2024 | 217.00 | 217.00 | 216.80 | 216.80 | 216.07 | - |
| 21 Feb 2024 | 210.40 | 215.50 | 210.40 | 215.50 | 214.78 | - |
| 20 Feb 2024 | 208.90 | 211.80 | 208.90 | 211.80 | 211.09 | - |
| 19 Feb 2024 | 209.70 | 209.70 | 209.40 | 209.40 | 208.70 | - |
| 16 Feb 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.19 | - |
| 15 Feb 2024 | 210.30 | 211.10 | 210.30 | 211.10 | 210.39 | - |
| 14 Feb 2024 | 208.60 | 210.70 | 208.60 | 210.70 | 209.99 | - |
| 13 Feb 2024 | 208.00 | 208.50 | 208.00 | 208.50 | 207.80 | - |
| 12 Feb 2024 | 209.80 | 210.80 | 209.80 | 210.80 | 210.09 | - |
| 09 Feb 2024 | 208.20 | 211.10 | 208.20 | 210.50 | 209.79 | 32 |
| 08 Feb 2024 | 208.00 | 211.70 | 208.00 | 208.60 | 207.90 | 281 |
| 07 Feb 2024 | 201.50 | 205.40 | 201.50 | 205.40 | 204.71 | - |
| 06 Feb 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.02 | - |
| 05 Feb 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.22 | - |
| 02 Feb 2024 | 202.70 | 204.50 | 202.70 | 204.50 | 203.81 | - |
| 01 Feb 2024 | 195.45 | 202.30 | 195.45 | 202.30 | 201.62 | - |
| 31 Jan 2024 | 194.60 | 195.60 | 194.60 | 195.60 | 194.94 | - |
| 30 Jan 2024 | 194.10 | 196.75 | 194.10 | 196.75 | 196.09 | - |
| 29 Jan 2024 | 191.85 | 194.65 | 191.85 | 194.65 | 194.00 | - |
| 26 Jan 2024 | 188.70 | 192.05 | 188.70 | 192.05 | 191.41 | - |
| 25 Jan 2024 | 187.25 | 190.90 | 187.25 | 190.90 | 190.26 | - |
| 24 Jan 2024 | 192.00 | 192.00 | 188.75 | 188.75 | 188.12 | - |
| 23 Jan 2024 | 188.75 | 192.05 | 188.75 | 192.05 | 191.41 | - |
| 22 Jan 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 188.81 | - |
| 19 Jan 2024 | 188.00 | 189.50 | 188.00 | 189.50 | 188.86 | 29 |
| 18 Jan 2024 | 186.95 | 188.75 | 186.95 | 188.75 | 188.12 | 140 |
| 17 Jan 2024 | 186.95 | 187.80 | 186.95 | 187.80 | 187.17 | - |
| 16 Jan 2024 | 184.60 | 188.10 | 184.60 | 188.10 | 187.47 | - |
| 15 Jan 2024 | 186.50 | 186.50 | 185.80 | 185.80 | 185.18 | - |
| 12 Jan 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 187.72 | - |
| *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.