Interactive Brokers Group, Inc. (FRA:KY6)
Germany · Delayed Price · Currency is EUR 62.80
-0.78 (-1.23%)
At close: Jan 30, 2026
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 62.70 | 62.80 | 62.70 | 62.80 | 62.80 | -1.23% | - |
| Jan 29, 2026 | 62.62 | 63.58 | 62.62 | 63.58 | 63.58 | 1.24% | - |
| Jan 28, 2026 | 62.66 | 62.80 | 62.66 | 62.80 | 62.80 | 0.38% | - |
| Jan 27, 2026 | 63.08 | 63.08 | 62.56 | 62.56 | 62.56 | -2.10% | - |
| Jan 26, 2026 | 65.00 | 65.00 | 63.90 | 63.90 | 63.90 | -2.20% | - |
| Jan 23, 2026 | 65.30 | 66.12 | 65.30 | 65.34 | 65.34 | 0.90% | 100 |
| Jan 22, 2026 | 63.72 | 66.08 | 63.72 | 64.76 | 64.76 | 2.53% | 21 |
| Jan 21, 2026 | 60.50 | 63.16 | 60.50 | 63.16 | 63.16 | 3.88% | - |
| Jan 20, 2026 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | -4.43% | - |
| Jan 19, 2026 | 61.18 | 63.62 | 61.18 | 63.62 | 63.62 | 0.19% | 28 |
| Jan 16, 2026 | 62.46 | 64.96 | 62.46 | 63.50 | 63.50 | 0.32% | 2,426 |
| Jan 15, 2026 | 60.94 | 63.30 | 60.94 | 63.30 | 63.30 | 6.93% | 24 |
| Jan 14, 2026 | 60.16 | 60.16 | 59.20 | 59.20 | 59.20 | -0.87% | - |
| Jan 13, 2026 | 60.38 | 60.38 | 59.72 | 59.72 | 59.72 | -0.50% | - |
| Jan 12, 2026 | 58.10 | 60.02 | 58.10 | 60.02 | 60.02 | -0.27% | 120 |
| 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 |