Interactive Brokers Group, Inc. (FRA:KY6)
Germany · Delayed Price · Currency is EUR 54.22
-0.74 (-1.35%)
Last updated: Dec 2, 2025, 8:30 AM CET
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 56.82 | 58.52 | 56.82 | 58.52 | 58.45 | 4.13% | - |
| Oct 23, 2025 | 55.62 | 56.20 | 55.62 | 56.20 | 56.13 | -1.06% | - |
| Oct 22, 2025 | 56.80 | 57.02 | 56.80 | 56.80 | 56.73 | -0.04% | 25 |
| Oct 21, 2025 | 57.30 | 57.30 | 56.82 | 56.82 | 56.75 | -0.80% | - |
| Oct 20, 2025 | 56.82 | 57.28 | 56.78 | 57.28 | 57.21 | 0.56% | 5 |
| Oct 17, 2025 | 56.78 | 56.96 | 56.78 | 56.96 | 56.89 | -4.01% | - |
| Oct 16, 2025 | 58.68 | 61.14 | 58.68 | 59.34 | 59.27 | -0.13% | 10 |
| Oct 15, 2025 | 58.64 | 59.42 | 58.64 | 59.42 | 59.35 | 1.40% | - |
| Oct 14, 2025 | 60.30 | 60.30 | 58.60 | 58.60 | 58.53 | -2.72% | - |
| Oct 13, 2025 | 58.78 | 60.24 | 58.78 | 60.24 | 60.16 | -0.59% | - |
| Oct 10, 2025 | 62.76 | 62.76 | 60.60 | 60.60 | 60.52 | -0.75% | 120 |
| Oct 9, 2025 | 61.86 | 61.86 | 61.06 | 61.06 | 60.98 | - | - |
| Oct 8, 2025 | 59.44 | 61.06 | 59.26 | 61.06 | 60.98 | 2.62% | 7 |
| Oct 7, 2025 | 59.24 | 60.34 | 59.24 | 59.50 | 59.43 | 0.20% | 96 |
| Oct 6, 2025 | 59.88 | 59.88 | 59.38 | 59.38 | 59.31 | -3.98% | 140 |
| Oct 3, 2025 | 60.58 | 61.84 | 60.58 | 61.84 | 61.76 | 3.97% | 18 |
| Oct 2, 2025 | 58.30 | 59.48 | 58.30 | 59.48 | 59.41 | -0.57% | 40 |
| Oct 1, 2025 | 57.84 | 59.82 | 57.34 | 59.82 | 59.75 | 2.01% | 207 |
| Sep 30, 2025 | 58.38 | 58.64 | 57.72 | 58.64 | 58.57 | 3.82% | 7 |
| Sep 29, 2025 | 56.24 | 56.48 | 56.24 | 56.48 | 56.41 | 1.99% | - |
| Sep 26, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.31 | 1.24% | - |
| Sep 25, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.63 | -1.12% | - |
| Sep 24, 2025 | 55.38 | 55.38 | 55.32 | 55.32 | 55.25 | -0.14% | 20 |
| Sep 23, 2025 | 54.20 | 55.40 | 54.20 | 55.40 | 55.33 | 0.65% | 55 |