Icon PLC (IJF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 60 |
| 21 June 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 20 June 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 19 June 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
| 18 June 2024 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | - |
| 17 June 2024 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | - |
| 14 June 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | - |
| 13 June 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | - |
| 12 June 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | - |
| 11 June 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
| 10 June 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
| 07 June 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
| 06 June 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | - |
| 05 June 2024 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | - |
| 04 June 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | - |
| 03 June 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | - |
| 31 May 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
| 30 May 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 29 May 2024 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | - |
| 28 May 2024 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | - |
| 27 May 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
| 24 May 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
| 23 May 2024 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | - |
| 22 May 2024 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | - |
| 21 May 2024 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | - |
| 20 May 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
| 17 May 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
| 16 May 2024 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | - |
| 15 May 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| 14 May 2024 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | - |
| 13 May 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - |
| 10 May 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - |
| 09 May 2024 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | - |
| 08 May 2024 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | - |
| 07 May 2024 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | - |
| 06 May 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | - |
| 03 May 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| 02 May 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| 30 Apr 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | - |
| 29 Apr 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - |
| 26 Apr 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| 25 Apr 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| 24 Apr 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 23 Apr 2024 | 278.10 | 285.00 | 278.10 | 285.00 | 285.00 | 60 |
| 22 Apr 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| 19 Apr 2024 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | - |
| 18 Apr 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | - |
| 17 Apr 2024 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | - |
| 16 Apr 2024 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | - |
| 15 Apr 2024 | 289.90 | 289.90 | 288.00 | 288.00 | 288.00 | 100 |
| 12 Apr 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
| 11 Apr 2024 | 292.60 | 292.60 | 292.60 | 292.60 | 292.60 | - |
| 10 Apr 2024 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | - |
| 09 Apr 2024 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | - |
| 08 Apr 2024 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | - |
| 05 Apr 2024 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | - |
| 04 Apr 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
| 03 Apr 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | - |
| 02 Apr 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - |
| 28 Mar 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
| 27 Mar 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
| 26 Mar 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
| 25 Mar 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
| 22 Mar 2024 | 309.70 | 309.70 | 309.70 | 309.70 | 309.70 | - |
| 21 Mar 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | - |
| 20 Mar 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | - |
| 19 Mar 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | - |
| 18 Mar 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | - |
| 15 Mar 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | - |
| 14 Mar 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | - |
| 13 Mar 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| 12 Mar 2024 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | - |
| 11 Mar 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
| 08 Mar 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - |
| 07 Mar 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | - |
| 06 Mar 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | - |
| 05 Mar 2024 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | - |
| 04 Mar 2024 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | - |
| 01 Mar 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
| 29 Feb 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
| 28 Feb 2024 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | - |
| 27 Feb 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| 26 Feb 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | - |
| 23 Feb 2024 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | - |
| 22 Feb 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| 21 Feb 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| 20 Feb 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | - |
| 19 Feb 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - |
| 16 Feb 2024 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | - |
| 15 Feb 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| 14 Feb 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| 13 Feb 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| 12 Feb 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| 09 Feb 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| 08 Feb 2024 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | - |
| 07 Feb 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
| 06 Feb 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
| 05 Feb 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | - |
| 02 Feb 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | - |
| 01 Feb 2024 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | - |
| *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.