Interactive Brokers Group, Inc. (FRA:KY6)
Germany · Delayed Price · Currency is EUR 60.18
-0.14 (-0.23%)
At close: Jan 9, 2026
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 59.96 | 60.18 | 59.96 | 60.18 | 60.18 | -0.23% | - |
| Jan 8, 2026 | 60.60 | 60.60 | 60.32 | 60.32 | 60.32 | -0.72% | - |
| Jan 7, 2026 | 62.00 | 62.00 | 60.76 | 60.76 | 60.76 | 0.10% | - |
| Jan 6, 2026 | 60.60 | 60.70 | 60.60 | 60.70 | 60.70 | 2.60% | - |
| Jan 5, 2026 | 57.12 | 59.16 | 57.12 | 59.16 | 59.16 | 6.21% | 25 |
| Jan 2, 2026 | 53.98 | 55.70 | 53.98 | 55.70 | 55.70 | 0.91% | - |
| Dec 30, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.46% | - |
| Dec 29, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.76% | - |
| Dec 23, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.79% | - |
| Dec 22, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 2.48% | - |
| Dec 19, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.76% | - |
| Dec 18, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.11% | - |
| Dec 17, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.08% | - |
| Dec 16, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -3.26% | - |
| Dec 15, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -2.78% | - |
| Dec 12, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 2.00% | - |
| Dec 11, 2025 | 56.00 | 56.00 | 55.04 | 55.04 | 55.04 | -2.06% | 200 |
| Dec 10, 2025 | 56.10 | 56.20 | 56.10 | 56.20 | 56.20 | 0.04% | - |
| Dec 9, 2025 | 56.26 | 56.26 | 56.18 | 56.18 | 56.18 | 2.18% | - |
| Dec 8, 2025 | 55.08 | 55.08 | 54.98 | 54.98 | 54.98 | -0.94% | - |
| Dec 5, 2025 | 56.32 | 56.32 | 55.50 | 55.50 | 55.50 | 0.43% | - |
| Dec 4, 2025 | 55.54 | 56.68 | 55.26 | 55.26 | 55.26 | 1.47% | 100 |
| Dec 3, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.48% | - |
| Dec 2, 2025 | 54.22 | 54.22 | 54.20 | 54.20 | 54.20 | -1.38% | - |
| Dec 1, 2025 | 54.46 | 54.96 | 54.46 | 54.96 | 54.96 | -0.25% | - |
| Nov 28, 2025 | 55.28 | 55.28 | 55.04 | 55.10 | 55.03 | -0.07% | 21 |
| Nov 27, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.07 | 0.47% | - |
| Nov 26, 2025 | 54.58 | 54.88 | 54.58 | 54.88 | 54.81 | 3.47% | - |
| Nov 25, 2025 | 56.24 | 56.24 | 53.04 | 53.04 | 52.97 | -1.12% | 80 |
| Nov 24, 2025 | 52.90 | 53.64 | 52.72 | 53.64 | 53.57 | 2.09% | 95 |
| Nov 21, 2025 | 52.30 | 52.54 | 52.30 | 52.54 | 52.47 | -7.92% | - |
| Nov 20, 2025 | 56.86 | 57.30 | 56.86 | 57.06 | 56.99 | 3.41% | 300 |
| Nov 19, 2025 | 54.22 | 55.18 | 54.22 | 55.18 | 55.11 | 2.72% | - |
| Nov 18, 2025 | 54.08 | 54.08 | 53.68 | 53.72 | 53.65 | -0.52% | 100 |
| Nov 17, 2025 | 57.02 | 57.02 | 54.00 | 54.00 | 53.93 | -5.46% | 90 |
| Nov 14, 2025 | 57.02 | 57.12 | 56.76 | 57.12 | 57.05 | -4.03% | 9 |
| Nov 13, 2025 | 62.56 | 62.56 | 59.52 | 59.52 | 59.45 | -3.91% | - |
| Nov 12, 2025 | 61.00 | 61.94 | 61.00 | 61.94 | 61.86 | 2.38% | - |
| Nov 11, 2025 | 63.00 | 63.00 | 60.50 | 60.50 | 60.42 | -1.63% | 110 |
| Nov 10, 2025 | 60.14 | 61.50 | 60.14 | 61.50 | 61.42 | 6.11% | - |
| Nov 7, 2025 | 60.42 | 60.42 | 57.96 | 57.96 | 57.89 | -4.80% | 95 |
| Nov 6, 2025 | 61.00 | 61.00 | 60.88 | 60.88 | 60.80 | -0.72% | 75 |
| Nov 5, 2025 | 61.10 | 61.62 | 61.10 | 61.32 | 61.24 | -0.78% | 90 |
| Nov 4, 2025 | 62.28 | 62.28 | 61.32 | 61.80 | 61.72 | -1.18% | 80 |
| Nov 3, 2025 | 63.24 | 63.24 | 61.04 | 62.54 | 62.46 | 5.00% | 65 |
| Oct 31, 2025 | 59.24 | 59.56 | 59.24 | 59.56 | 59.49 | -0.60% | - |
| Oct 30, 2025 | 59.28 | 59.92 | 59.28 | 59.92 | 59.84 | 2.01% | - |
| Oct 29, 2025 | 58.78 | 59.80 | 58.40 | 58.74 | 58.67 | -0.27% | 98 |
| Oct 28, 2025 | 59.44 | 59.44 | 58.90 | 58.90 | 58.83 | -0.24% | - |
| Oct 27, 2025 | 59.68 | 60.86 | 59.04 | 59.04 | 58.97 | 0.89% | 56 |