Interactive Brokers Group, Inc. (FRA:KY6)
Germany · Delayed Price · Currency is EUR 54.70
-0.62 (-1.12%)
Last updated: Sep 25, 2025, 8:15 AM CET
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2020 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | - | 55 |
| Aug 28, 2020 | 44.00 | 44.40 | 44.00 | 44.40 | 44.30 | 0.45% | - |
| Aug 27, 2020 | 44.20 | 44.20 | 44.20 | 44.20 | 44.10 | - | - |
| Aug 26, 2020 | 44.20 | 44.20 | 44.20 | 44.20 | 44.10 | - | - |
| Aug 25, 2020 | 44.20 | 44.20 | 44.20 | 44.20 | 44.10 | - | - |
| Aug 24, 2020 | 44.20 | 44.20 | 44.20 | 44.20 | 44.10 | - | - |
| Aug 21, 2020 | 43.20 | 44.20 | 43.20 | 44.20 | 44.20 | 1.38% | - |
| Aug 20, 2020 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | -1.80% | - |
| Aug 19, 2020 | 42.80 | 44.40 | 42.80 | 44.40 | 44.40 | 4.23% | 55 |
| Aug 18, 2020 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | -3.18% | - |
| Aug 17, 2020 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 2.33% | - |
| Aug 14, 2020 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | - |
| Aug 13, 2020 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | - | - |
| Aug 12, 2020 | 41.80 | 43.80 | 41.80 | 42.60 | 42.60 | 1.91% | 25 |
| Aug 11, 2020 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | -3.24% | 30 |
| Aug 10, 2020 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | 0.93% | 30 |
| Aug 7, 2020 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | -0.93% | - |
| Aug 6, 2020 | 42.80 | 44.60 | 42.80 | 43.20 | 43.20 | 0.93% | 200 |
| Aug 5, 2020 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | - | - |
| Aug 4, 2020 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | - | - |
| Aug 3, 2020 | 41.40 | 42.80 | 41.40 | 42.80 | 42.80 | 3.38% | 10 |
| Jul 31, 2020 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jul 30, 2020 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | - | - |
| Jul 29, 2020 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | -1.42% | - |
| Jul 28, 2020 | 42.00 | 42.60 | 42.00 | 42.40 | 42.40 | 1.92% | 370 |
| Jul 27, 2020 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | -2.80% | - |
| Jul 24, 2020 | 42.20 | 42.80 | 42.20 | 42.80 | 42.80 | -1.38% | - |
| Jul 23, 2020 | 43.80 | 45.40 | 43.40 | 43.40 | 43.40 | -2.25% | 150 |
| Jul 22, 2020 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | - | - |
| Jul 21, 2020 | 44.40 | 46.60 | 44.40 | 44.40 | 44.40 | -1.77% | 131 |
| Jul 20, 2020 | 44.00 | 46.00 | 44.00 | 45.20 | 45.20 | -1.31% | 4,775 |
| Jul 17, 2020 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 0.44% | - |
| Jul 16, 2020 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | 0.44% | - |
| Jul 15, 2020 | 44.20 | 45.40 | 44.20 | 45.40 | 45.40 | 3.65% | - |
| Jul 14, 2020 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | 0.46% | 3 |
| Jul 13, 2020 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | 1.40% | - |
| Jul 10, 2020 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 1.90% | - |
| Jul 9, 2020 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 0.96% | - |
| Jul 8, 2020 | 40.80 | 41.80 | 40.80 | 41.80 | 41.80 | 3.47% | - |
| Jul 7, 2020 | 39.00 | 40.40 | 39.00 | 40.40 | 40.40 | 2.02% | - |
| Jul 6, 2020 | 37.60 | 39.60 | 37.60 | 39.60 | 39.60 | 5.32% | 200 |
| Jul 3, 2020 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Jul 2, 2020 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.61% | - |
| Jul 1, 2020 | 36.60 | 38.20 | 36.60 | 37.20 | 37.20 | 1.64% | 8 |
| Jun 30, 2020 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 1.67% | - |
| Jun 29, 2020 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | -2.17% | - |
| Jun 26, 2020 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jun 25, 2020 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 0.55% | 137 |
| Jun 24, 2020 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Jun 23, 2020 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |