ICON PLC

ICLR
🏛️ germany →
139.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 257.00 257.00 257.00 257.00 0.0M
2023-12-28 254.20 254.20 254.20 254.20 0.0M
2023-12-27 255.90 258.80 255.70 255.70 0.0M
2023-12-22 257.40 257.40 257.40 257.40 0.0M
2023-12-21 254.50 257.30 254.50 257.30 0.0M
2023-12-20 261.10 261.10 257.20 257.20 0.0M
2023-12-19 257.70 257.70 257.50 257.50 0.0M
2023-12-15 257.00 257.00 255.70 255.70 0.0M
2023-12-14 253.70 260.00 253.70 260.00 0.0M
2023-12-13 254.40 254.50 254.40 254.50 0.0M
2023-12-12 253.30 254.60 253.30 254.60 0.0M
2023-12-11 251.30 256.10 249.30 256.10 0.0M
2023-12-07 250.30 250.30 250.30 250.30 0.0M
2023-12-06 251.60 251.80 251.20 251.50 0.0M
2023-12-05 243.10 243.10 243.10 243.10 0.0M
2023-12-04 246.10 246.10 246.10 246.10 0.0M
2023-11-28 247.70 247.70 247.70 247.70 0.0M
2023-11-27 248.10 248.10 248.10 248.10 0.0M
2023-11-24 248.00 248.00 248.00 248.00 0.0M
2023-11-23 250.50 250.60 250.50 250.60 0.0M
2023-11-17 249.60 249.60 246.30 246.30 0.0M
2023-11-16 246.40 246.40 245.60 245.60 0.0M
2023-11-15 247.70 251.00 247.70 251.00 0.0M
2023-11-13 241.00 241.00 241.00 241.00 0.0M
2023-11-09 239.50 239.50 239.50 239.50 0.0M
2023-11-07 242.10 242.10 242.10 242.10 0.0M
2023-11-06 241.70 241.70 241.70 241.70 0.0M
2023-11-03 239.20 239.20 239.20 239.20 0.0M
2023-11-01 231.60 231.60 231.60 231.60 0.0M
2023-10-31 230.70 230.70 230.70 230.70 0.0M
2023-10-27 224.20 224.20 224.20 224.20 0.0M
2023-10-26 214.40 226.00 214.40 226.00 0.0M
2023-10-25 223.30 223.30 223.30 223.30 0.0M
2023-10-24 210.30 220.00 210.30 220.00 0.0M
2023-10-23 215.20 215.20 215.20 215.20 0.0M
2023-10-20 210.70 210.70 210.70 210.70 0.0M
2023-10-19 213.50 213.50 213.50 213.50 0.0M
2023-10-18 221.30 221.30 221.30 221.30 0.0M
2023-10-16 229.40 229.40 229.40 229.40 0.0M
2023-10-12 233.50 240.90 233.50 237.70 0.0M
2023-10-11 228.10 228.10 228.10 228.10 0.0M
2023-10-10 224.50 227.00 224.40 227.00 0.0M
2023-10-09 227.20 227.20 227.20 227.20 0.0M
2023-10-05 228.20 228.20 224.60 225.60 0.0M
2023-10-03 230.70 230.70 230.70 230.70 0.0M
2023-09-29 232.60 232.60 232.60 232.60 0.0M
2023-09-27 235.70 235.70 235.70 235.70 0.0M
2023-09-25 237.40 237.40 237.40 237.40 0.0M
2023-09-18 243.60 243.60 240.60 240.60 0.0M
2023-09-15 244.50 244.50 244.50 244.50 0.0M
2023-09-12 240.40 240.40 240.40 240.40 0.0M
2023-09-11 232.40 232.40 232.40 232.40 0.0M
2023-09-08 239.80 239.80 235.20 235.20 0.0M
2023-09-07 240.50 240.50 240.50 240.50 0.0M
2023-09-06 243.00 243.00 243.00 243.00 0.0M
2023-09-04 242.00 245.00 242.00 245.00 0.0M
2023-08-31 246.00 246.00 246.00 246.00 0.0M
2023-08-30 238.80 238.80 238.80 238.80 0.0M
2023-08-29 238.80 238.80 238.80 238.80 0.0M
2023-08-28 239.20 239.20 237.60 237.60 0.0M
2023-08-25 233.70 236.60 233.70 236.60 0.0M
2023-08-23 233.40 233.40 233.40 233.40 0.0M
2023-08-18 232.40 232.40 228.60 228.60 0.0M
2023-08-17 234.70 234.70 234.70 234.70 0.0M
2023-08-16 235.80 235.80 235.80 235.80 0.0M
2023-08-15 234.00 240.30 234.00 240.30 0.0M
2023-08-14 236.00 236.00 236.00 236.00 0.0M
2023-08-11 232.50 232.50 232.50 232.50 0.0M
2023-08-10 230.30 233.50 230.30 233.50 0.0M
2023-08-09 232.50 232.50 231.90 231.90 0.0M
2023-08-08 229.80 229.80 229.80 229.80 0.0M
2023-08-07 232.70 232.70 232.70 232.70 0.0M
2023-08-04 229.60 230.70 229.60 230.70 0.0M
2023-08-03 231.20 232.60 230.00 230.00 0.0M
2023-08-02 227.40 229.20 227.40 229.20 0.0M
2023-07-31 231.40 231.40 231.40 231.40 0.0M
2023-07-28 227.30 227.30 227.30 227.30 0.0M
2023-07-27 226.40 227.00 226.40 227.00 0.0M
2023-07-26 224.00 224.00 224.00 224.00 0.0M
2023-07-25 228.00 228.00 226.90 226.90 0.0M
2023-07-24 223.20 223.20 223.20 223.20 0.0M
2023-07-19 219.90 219.90 219.90 219.90 0.0M
2023-07-14 221.70 221.70 221.70 221.70 0.0M
2023-07-13 217.10 217.10 217.10 217.10 0.0M
2023-07-11 217.80 217.80 217.80 217.80 0.0M
2023-07-10 214.50 214.50 214.50 214.50 0.0M
2023-07-07 219.30 219.30 219.20 219.20 0.0M
2023-07-05 223.30 223.30 223.30 223.30 0.0M
2023-07-03 229.00 229.00 229.00 229.00 0.0M
2023-06-27 210.60 210.60 210.60 210.60 0.0M
2023-06-26 206.80 206.80 206.80 206.80 0.0M
2023-06-23 209.50 209.50 209.50 209.50 0.0M
2023-06-22 206.40 206.40 206.40 206.40 0.0M
2023-06-19 215.00 215.00 212.30 212.30 0.0M
2023-06-16 214.50 214.50 214.50 214.50 0.0M
2023-06-15 213.10 213.10 213.10 213.10 0.0M
2023-06-14 211.70 211.70 211.70 211.70 0.0M
2023-06-12 205.10 205.10 205.10 205.10 0.0M
2023-06-09 207.50 207.80 207.50 207.80 0.0M
2023-06-08 209.90 209.90 209.90 209.90 0.0M
2023-06-07 210.70 210.70 210.70 210.70 0.0M
2023-06-06 207.80 207.80 207.80 207.80 0.0M
2023-06-05 208.60 208.60 208.60 208.60 0.0M
2023-06-02 206.30 206.30 206.30 206.30 0.0M
2023-05-31 199.90 199.90 199.90 199.90 0.0M
2023-05-26 188.45 188.45 188.45 188.45 0.0M
2023-05-25 191.25 191.25 191.25 191.25 0.0M
2023-05-24 195.15 195.15 195.15 195.15 0.0M
2023-05-23 200.90 200.90 200.90 200.90 0.0M
2023-05-22 197.90 199.10 195.60 199.10 0.0M
2023-05-19 196.10 196.10 196.10 196.10 0.0M
2023-05-17 188.00 188.00 187.00 187.00 0.0M
2023-05-15 180.20 189.50 180.20 188.55 0.0M
2023-05-12 187.75 187.75 187.75 187.75 0.0M
2023-05-11 171.60 171.60 171.60 171.60 0.0M
2023-05-09 171.00 171.45 171.00 171.45 0.0M
2023-05-08 176.05 176.05 176.05 176.05 0.0M
2023-05-05 169.75 172.25 169.70 172.25 0.0M
2023-05-04 167.40 167.40 165.40 165.40 0.0M
2023-05-03 171.15 171.15 171.15 171.15 0.0M
2023-05-02 176.15 176.15 176.15 176.15 0.0M
2023-04-28 171.10 175.85 171.10 175.85 0.0M
2023-04-27 180.35 183.10 180.35 183.10 0.0M
2023-04-25 188.60 188.60 188.60 188.60 0.0M
2023-04-24 189.85 189.90 189.85 189.90 0.0M
2023-04-20 189.05 189.05 189.05 189.05 0.0M
2023-04-19 191.85 194.30 191.85 194.30 0.0M
2023-04-17 188.25 193.40 188.25 193.40 0.0M
2023-04-14 192.50 192.50 191.60 191.60 0.0M
2023-04-13 190.60 190.60 190.60 190.60 0.0M
2023-04-11 193.00 193.00 191.30 191.30 0.0M
2023-04-06 189.15 189.15 189.15 189.15 0.0M
2023-04-03 193.90 193.90 193.90 193.90 0.0M
2023-03-31 191.00 191.00 191.00 191.00 0.0M
2023-03-30 193.00 193.00 193.00 193.00 0.0M
2023-03-29 194.00 194.00 194.00 194.00 0.0M
2023-03-23 193.00 193.00 191.00 191.00 0.0M
2023-03-21 197.00 197.00 197.00 197.00 0.0M
2023-03-20 191.00 192.00 191.00 192.00 0.0M
2023-03-16 197.00 197.00 197.00 197.00 0.0M
2023-03-15 202.00 202.00 191.00 191.00 0.0M
2023-03-10 202.00 202.00 199.00 199.00 0.0M
2023-03-09 216.00 216.00 216.00 216.00 0.0M
2023-03-08 218.00 218.00 218.00 218.00 0.0M
2023-03-07 222.00 222.00 222.00 222.00 0.0M
2023-02-28 214.00 214.00 214.00 214.00 0.0M
2023-02-27 214.00 214.00 214.00 214.00 0.0M
2023-02-24 210.00 210.00 210.00 210.00 0.0M
2023-02-23 210.00 210.00 210.00 210.00 0.0M
2023-02-17 210.00 210.00 210.00 210.00 0.0M
2023-02-16 218.00 218.00 218.00 218.00 0.0M
2023-02-14 220.00 220.00 216.00 216.00 0.0M
2023-02-13 218.00 222.00 218.00 222.00 0.0M
2023-02-09 222.00 222.00 222.00 222.00 0.0M
2023-02-07 222.00 222.00 220.00 220.00 0.0M
2023-02-03 224.00 224.00 224.00 224.00 0.0M
2023-02-02 216.00 222.00 216.00 222.00 0.0M
2023-01-24 214.00 214.00 214.00 214.00 0.0M
2023-01-17 204.00 208.00 204.00 206.00 0.0M
2023-01-16 202.00 202.00 202.00 202.00 0.0M
2023-01-13 206.00 206.00 206.00 206.00 0.0M
2023-01-12 208.00 208.00 208.00 208.00 0.0M
2023-01-10 185.00 202.00 181.00 202.00 0.0M
2023-01-09 189.00 189.00 189.00 189.00 0.0M
2023-01-04 181.00 188.00 179.00 188.00 0.0M