Interactive Brokers Group, Inc. (FRA:KY6)
Germany
· Delayed Price · Currency is EUR 50.94
-3.64 (-6.67%)
At close: Sep 5, 2025
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.90 | 54.90 | 50.94 | 50.94 | - | -6.67% | 78 |
| Sep 4, 2025 | 53.82 | 55.00 | 53.82 | 54.58 | - | 1.15% | 4 |
| Sep 3, 2025 | 54.48 | 55.30 | 53.96 | 53.96 | - | 3.61% | 78 |
| Sep 2, 2025 | 53.08 | 53.08 | 52.08 | 52.08 | - | -4.09% | 27 |
| Sep 1, 2025 | 52.98 | 54.30 | 52.98 | 54.30 | - | 3.55% | 27 |
| Aug 29, 2025 | 53.26 | 53.26 | 52.44 | 52.44 | - | -1.13% | 190 |
| Aug 28, 2025 | 52.78 | 54.00 | 52.78 | 53.04 | - | -0.53% | 190 |
| Aug 27, 2025 | 54.30 | 54.30 | 53.32 | 53.32 | - | 1.21% | 30 |
| Aug 26, 2025 | 56.08 | 57.26 | 52.68 | 52.68 | - | -0.49% | 30 |
| Aug 25, 2025 | 53.10 | 53.10 | 52.94 | 52.94 | - | -1.42% | - |
| Aug 22, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | - | 1.28% | 30 |
| Aug 21, 2025 | 53.36 | 53.36 | 53.02 | 53.02 | - | 3.39% | 30 |
| Aug 20, 2025 | 53.14 | 53.14 | 51.28 | 51.28 | - | -3.97% | 30 |
| Aug 19, 2025 | 54.28 | 54.28 | 53.40 | 53.40 | - | -1.26% | 30 |
| Aug 18, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | - | 1.39% | 30 |
| Aug 15, 2025 | 54.84 | 54.84 | 53.34 | 53.34 | - | -0.89% | 30 |
| Aug 14, 2025 | 54.16 | 54.16 | 53.22 | 53.82 | - | -3.27% | 360 |
| Aug 13, 2025 | 57.56 | 59.00 | 55.64 | 55.64 | - | -2.18% | 60 |
| Aug 12, 2025 | 56.74 | 56.88 | 56.74 | 56.88 | - | 1.43% | 275 |
| Aug 11, 2025 | 55.42 | 56.08 | 55.42 | 56.08 | - | 1.45% | 275 |
| Aug 8, 2025 | 55.08 | 55.28 | 55.08 | 55.28 | - | 1.28% | 275 |
| Aug 7, 2025 | 54.38 | 54.58 | 54.38 | 54.58 | - | 0.78% | 275 |
| Aug 6, 2025 | 55.00 | 55.00 | 54.10 | 54.16 | - | -3.04% | 275 |
| Aug 5, 2025 | 56.18 | 56.18 | 55.86 | 55.86 | - | 1.56% | 188 |
| Aug 4, 2025 | 54.64 | 55.00 | 54.64 | 55.00 | - | 2.46% | 188 |
| Aug 1, 2025 | 56.70 | 56.70 | 53.56 | 53.68 | - | -7.96% | 188 |
| Jul 31, 2025 | 57.04 | 58.58 | 57.04 | 58.32 | - | 1.89% | 225 |
| Jul 30, 2025 | 56.28 | 57.24 | 56.28 | 57.24 | - | 1.92% | 250 |
| Jul 29, 2025 | 56.38 | 56.38 | 56.16 | 56.16 | - | -0.35% | 250 |
| Jul 28, 2025 | 55.96 | 57.08 | 55.96 | 56.36 | - | 2.81% | 250 |
| Jul 25, 2025 | 55.08 | 55.08 | 54.82 | 54.82 | - | 1.82% | 234 |
| Jul 24, 2025 | 53.38 | 53.84 | 53.38 | 53.84 | - | 0.26% | - |
| Jul 23, 2025 | 53.00 | 53.70 | 52.18 | 53.70 | - | 1.32% | 234 |
| Jul 22, 2025 | 52.68 | 53.00 | 51.12 | 53.00 | - | -0.38% | 70 |
| Jul 21, 2025 | 56.00 | 56.00 | 53.20 | 53.20 | - | -2.46% | 769 |
| Jul 18, 2025 | 53.00 | 54.54 | 53.00 | 54.54 | - | 5.82% | 44 |
| Jul 17, 2025 | 51.36 | 51.54 | 51.36 | 51.54 | - | -0.08% | 20 |
| Jul 16, 2025 | 50.20 | 51.58 | 50.20 | 51.58 | - | 2.87% | 20 |
| Jul 15, 2025 | 50.82 | 50.82 | 50.14 | 50.14 | - | -0.08% | 400 |
| Jul 14, 2025 | 49.71 | 50.18 | 49.71 | 50.18 | - | 1.01% | 30 |
| Jul 11, 2025 | 50.02 | 50.02 | 49.68 | 49.68 | - | 1.18% | 30 |
| Jul 10, 2025 | 48.95 | 49.10 | 48.95 | 49.10 | - | 0.70% | 30 |
| Jul 9, 2025 | 48.02 | 48.76 | 48.02 | 48.76 | - | -1.08% | - |
| Jul 8, 2025 | 48.78 | 49.29 | 48.78 | 49.29 | - | 1.61% | 30 |
| Jul 7, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | - | -0.82% | 30 |
| Jul 4, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | - | -0.14% | 30 |
| Jul 3, 2025 | 49.01 | 49.01 | 48.98 | 48.98 | - | 1.74% | 30 |
| Jul 2, 2025 | 46.92 | 48.14 | 46.92 | 48.14 | - | 2.93% | - |
| Jul 1, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | - | -0.83% | - |
| Jun 30, 2025 | 45.26 | 47.16 | 45.26 | 47.16 | - | 5.08% | 30 |