Icon PLC (IJF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 277.70 | 284.50 | 277.60 | 284.50 | 284.50 | - |
| 02 May 2024 | 279.20 | 287.50 | 279.20 | 283.40 | 283.40 | 20 |
| 30 Apr 2024 | 280.10 | 282.00 | 276.50 | 276.50 | 276.50 | - |
| 29 Apr 2024 | 284.70 | 284.70 | 278.90 | 278.90 | 278.90 | - |
| 26 Apr 2024 | 278.80 | 287.40 | 278.80 | 287.40 | 287.40 | - |
| 25 Apr 2024 | 282.40 | 282.40 | 276.40 | 276.40 | 276.40 | - |
| 24 Apr 2024 | 283.80 | 286.20 | 283.80 | 284.60 | 284.60 | - |
| 23 Apr 2024 | 276.20 | 284.40 | 276.20 | 284.40 | 284.40 | - |
| 22 Apr 2024 | 267.90 | 274.00 | 267.90 | 274.00 | 274.00 | - |
| 19 Apr 2024 | 269.00 | 269.10 | 267.50 | 269.10 | 269.10 | - |
| 18 Apr 2024 | 270.80 | 272.60 | 270.70 | 271.90 | 271.90 | - |
| 17 Apr 2024 | 273.60 | 273.80 | 270.80 | 270.90 | 270.90 | - |
| 16 Apr 2024 | 277.40 | 277.40 | 274.80 | 274.80 | 274.80 | - |
| 15 Apr 2024 | 285.10 | 288.00 | 282.50 | 282.50 | 282.50 | 850 |
| 12 Apr 2024 | 287.80 | 287.80 | 286.10 | 286.10 | 286.10 | - |
| 11 Apr 2024 | 287.20 | 289.10 | 285.40 | 289.10 | 289.10 | - |
| 10 Apr 2024 | 290.50 | 290.50 | 290.00 | 290.00 | 290.00 | - |
| 09 Apr 2024 | 291.80 | 294.80 | 291.80 | 294.70 | 294.70 | - |
| 08 Apr 2024 | 289.80 | 294.90 | 289.80 | 294.10 | 294.10 | - |
| 05 Apr 2024 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | - |
| 04 Apr 2024 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | - |
| 03 Apr 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
| 02 Apr 2024 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | - |
| 28 Mar 2024 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - |
| 27 Mar 2024 | 302.00 | 304.10 | 302.00 | 304.10 | 304.10 | - |
| 26 Mar 2024 | 301.50 | 303.40 | 301.50 | 303.20 | 303.20 | - |
| 25 Mar 2024 | 302.90 | 311.20 | 302.90 | 304.30 | 304.30 | 10 |
| 22 Mar 2024 | 308.00 | 308.00 | 302.00 | 305.60 | 305.60 | - |
| 21 Mar 2024 | 305.30 | 306.10 | 305.30 | 306.10 | 306.10 | - |
| 20 Mar 2024 | 303.50 | 305.10 | 303.00 | 303.00 | 303.00 | - |
| 19 Mar 2024 | 302.00 | 306.50 | 302.00 | 305.90 | 305.90 | - |
| 18 Mar 2024 | 304.30 | 304.70 | 304.10 | 304.30 | 304.30 | - |
| 15 Mar 2024 | 302.40 | 302.70 | 302.40 | 302.70 | 302.70 | - |
| 14 Mar 2024 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | - |
| 13 Mar 2024 | 305.50 | 307.80 | 301.30 | 301.30 | 301.30 | - |
| 12 Mar 2024 | 300.70 | 307.60 | 300.70 | 307.30 | 307.30 | - |
| 11 Mar 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | - |
| 08 Mar 2024 | 306.70 | 307.30 | 305.70 | 305.70 | 305.70 | - |
| 07 Mar 2024 | 302.40 | 308.60 | 302.40 | 307.60 | 307.60 | - |
| 06 Mar 2024 | 305.00 | 309.50 | 305.00 | 306.30 | 306.30 | - |
| 05 Mar 2024 | 300.30 | 304.40 | 300.00 | 304.40 | 304.40 | - |
| 04 Mar 2024 | 295.90 | 303.20 | 295.90 | 303.20 | 303.20 | - |
| 01 Mar 2024 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | - |
| 29 Feb 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
| 28 Feb 2024 | 293.60 | 293.60 | 292.00 | 292.00 | 292.00 | - |
| 27 Feb 2024 | 289.40 | 290.70 | 289.40 | 290.70 | 290.70 | - |
| 26 Feb 2024 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | - |
| 23 Feb 2024 | 285.70 | 286.70 | 285.70 | 286.70 | 286.70 | - |
| 22 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
| 21 Feb 2024 | 259.20 | 259.20 | 256.10 | 256.10 | 256.10 | 14 |
| 20 Feb 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | - |
| 19 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| 16 Feb 2024 | 265.80 | 267.90 | 265.00 | 267.80 | 267.80 | - |
| 15 Feb 2024 | 270.70 | 270.70 | 266.10 | 266.20 | 266.20 | - |
| 14 Feb 2024 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | - |
| 13 Feb 2024 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | - |
| 12 Feb 2024 | 254.60 | 258.90 | 254.60 | 256.80 | 256.80 | - |
| 09 Feb 2024 | 250.70 | 256.40 | 250.70 | 256.40 | 256.40 | - |
| 08 Feb 2024 | 245.80 | 251.80 | 245.80 | 251.80 | 251.80 | 100 |
| 07 Feb 2024 | 243.40 | 248.20 | 243.40 | 247.70 | 247.70 | - |
| 06 Feb 2024 | 244.60 | 256.50 | 244.60 | 256.40 | 256.40 | 3,265 |
| 05 Feb 2024 | 237.80 | 245.70 | 237.80 | 245.70 | 245.70 | - |
| 02 Feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 01 Feb 2024 | 239.90 | 240.90 | 239.90 | 240.20 | 240.20 | - |
| 31 Jan 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
| 30 Jan 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 29 Jan 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | - |
| 26 Jan 2024 | 241.90 | 243.00 | 241.60 | 241.60 | 241.60 | - |
| 25 Jan 2024 | 240.00 | 241.70 | 240.00 | 241.70 | 241.70 | - |
| 24 Jan 2024 | 240.30 | 243.30 | 240.30 | 240.90 | 240.90 | - |
| 23 Jan 2024 | 240.40 | 240.40 | 239.60 | 239.60 | 239.60 | - |
| 22 Jan 2024 | 235.50 | 242.60 | 235.50 | 242.60 | 242.60 | 50 |
| 19 Jan 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
| 18 Jan 2024 | 224.60 | 232.00 | 224.60 | 232.00 | 232.00 | - |
| 17 Jan 2024 | 226.90 | 227.70 | 225.40 | 226.60 | 226.60 | - |
| 16 Jan 2024 | 229.80 | 229.90 | 228.90 | 229.30 | 229.30 | - |
| 15 Jan 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
| 12 Jan 2024 | 229.60 | 229.60 | 227.30 | 227.30 | 227.30 | - |
| 11 Jan 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | - |
| 10 Jan 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| 09 Jan 2024 | 244.70 | 250.50 | 243.40 | 250.50 | 250.50 | - |
| 08 Jan 2024 | 244.10 | 246.20 | 243.80 | 245.20 | 245.20 | - |
| 05 Jan 2024 | 242.40 | 245.10 | 242.30 | 244.50 | 244.50 | - |
| 04 Jan 2024 | 243.60 | 247.50 | 243.60 | 245.40 | 245.40 | - |
| 03 Jan 2024 | 252.50 | 252.50 | 245.10 | 245.10 | 245.10 | - |
| 02 Jan 2024 | 254.00 | 258.40 | 254.00 | 254.80 | 254.80 | 3 |
| 29 Dec 2023 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | - |
| 28 Dec 2023 | 253.20 | 256.00 | 253.20 | 256.00 | 256.00 | - |
| 27 Dec 2023 | 254.40 | 254.40 | 253.20 | 253.50 | 253.50 | - |
| 22 Dec 2023 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | - |
| 21 Dec 2023 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| 20 Dec 2023 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
| 19 Dec 2023 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| 18 Dec 2023 | 252.40 | 254.50 | 252.40 | 254.50 | 254.50 | - |
| 15 Dec 2023 | 253.00 | 253.50 | 252.90 | 253.50 | 253.50 | - |
| 14 Dec 2023 | 251.90 | 256.10 | 251.80 | 251.80 | 251.80 | - |
| 13 Dec 2023 | 252.40 | 252.40 | 249.70 | 249.80 | 249.80 | - |
| 12 Dec 2023 | 252.20 | 253.80 | 251.50 | 253.80 | 253.80 | - |
| 11 Dec 2023 | 249.70 | 254.20 | 249.70 | 254.20 | 254.20 | - |
| 08 Dec 2023 | 245.50 | 250.60 | 245.50 | 250.60 | 250.60 | - |
| *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.