Interactive Brokers Group, Inc. (FRA:KY6)
Germany
· Delayed Price · Currency is EUR 54.46
+0.26 (0.48%)
At close: Dec 3, 2025
Interactive Brokers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 22, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.97 | 1.07% | - |
| Sep 19, 2025 | 54.98 | 54.98 | 54.46 | 54.46 | 54.39 | 1.57% | - |
| Sep 18, 2025 | 52.80 | 53.62 | 52.80 | 53.62 | 53.55 | 2.17% | - |
| Sep 17, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.41 | 0.61% | - |
| Sep 16, 2025 | 52.84 | 52.84 | 52.16 | 52.16 | 52.09 | -3.16% | - |
| Sep 15, 2025 | 54.10 | 55.46 | 53.86 | 53.86 | 53.79 | -0.19% | 25 |
| Sep 12, 2025 | 53.78 | 53.96 | 53.78 | 53.96 | 53.89 | 1.73% | - |
| Sep 11, 2025 | 53.22 | 53.22 | 53.04 | 53.04 | 52.97 | 0.80% | - |
| Sep 10, 2025 | 52.72 | 52.72 | 52.62 | 52.62 | 52.55 | 1.86% | - |
| Sep 9, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.60 | 0.35% | - |
| Sep 8, 2025 | 51.24 | 51.48 | 51.04 | 51.48 | 51.42 | 1.06% | 200 |
| Sep 5, 2025 | 54.90 | 54.90 | 50.94 | 50.94 | 50.88 | -6.67% | 78 |
| Sep 4, 2025 | 53.82 | 55.00 | 53.82 | 54.58 | 54.51 | 1.15% | 4 |
| Sep 3, 2025 | 54.48 | 55.30 | 53.96 | 53.96 | 53.89 | 3.61% | 78 |
| Sep 2, 2025 | 53.08 | 53.08 | 52.08 | 52.08 | 52.01 | -4.09% | - |
| Sep 1, 2025 | 52.98 | 54.30 | 52.98 | 54.30 | 54.23 | 3.55% | 27 |
| Aug 29, 2025 | 53.26 | 53.26 | 52.44 | 52.44 | 52.37 | -1.13% | - |
| Aug 28, 2025 | 52.78 | 54.00 | 52.78 | 53.04 | 52.91 | -0.53% | 190 |
| Aug 27, 2025 | 54.30 | 54.30 | 53.32 | 53.32 | 53.18 | 1.21% | - |
| Aug 26, 2025 | 56.08 | 57.26 | 52.68 | 52.68 | 52.55 | -0.49% | 30 |
| Aug 25, 2025 | 53.10 | 53.10 | 52.94 | 52.94 | 52.81 | -1.42% | - |
| Aug 22, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.56 | 1.28% | - |
| Aug 21, 2025 | 53.36 | 53.36 | 53.02 | 53.02 | 52.89 | 3.39% | - |
| Aug 20, 2025 | 53.14 | 53.14 | 51.28 | 51.28 | 51.15 | -3.97% | - |
| Aug 19, 2025 | 54.28 | 54.28 | 53.40 | 53.40 | 53.26 | -1.26% | - |
| Aug 18, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 53.94 | 1.39% | - |
| Aug 15, 2025 | 54.84 | 54.84 | 53.34 | 53.34 | 53.20 | -0.89% | 30 |
| Aug 14, 2025 | 54.16 | 54.16 | 53.22 | 53.82 | 53.68 | -3.27% | 360 |
| Aug 13, 2025 | 57.56 | 59.00 | 55.64 | 55.64 | 55.50 | -2.18% | 60 |
| Aug 12, 2025 | 56.74 | 56.88 | 56.74 | 56.88 | 56.74 | 1.43% | - |
| Aug 11, 2025 | 55.42 | 56.08 | 55.42 | 56.08 | 55.94 | 1.45% | - |
| Aug 8, 2025 | 55.08 | 55.28 | 55.08 | 55.28 | 55.14 | 1.28% | - |
| Aug 7, 2025 | 54.38 | 54.58 | 54.38 | 54.58 | 54.44 | 0.78% | - |
| Aug 6, 2025 | 55.00 | 55.00 | 54.10 | 54.16 | 54.02 | -3.04% | 275 |
| Aug 5, 2025 | 56.18 | 56.18 | 55.86 | 55.86 | 55.72 | 1.56% | - |
| Aug 4, 2025 | 54.64 | 55.00 | 54.64 | 55.00 | 54.86 | 2.46% | - |
| Aug 1, 2025 | 56.70 | 56.70 | 53.56 | 53.68 | 53.54 | -7.96% | 188 |
| Jul 31, 2025 | 57.04 | 58.58 | 57.04 | 58.32 | 58.17 | 1.89% | 225 |
| Jul 30, 2025 | 56.28 | 57.24 | 56.28 | 57.24 | 57.09 | 1.92% | - |
| Jul 29, 2025 | 56.38 | 56.38 | 56.16 | 56.16 | 56.02 | -0.35% | - |
| Jul 28, 2025 | 55.96 | 57.08 | 55.96 | 56.36 | 56.22 | 2.81% | 250 |
| Jul 25, 2025 | 55.08 | 55.08 | 54.82 | 54.82 | 54.68 | 1.82% | - |
| Jul 24, 2025 | 53.38 | 53.84 | 53.38 | 53.84 | 53.70 | 0.26% | - |
| Jul 23, 2025 | 53.00 | 53.70 | 52.18 | 53.70 | 53.56 | 1.32% | 234 |
| Jul 22, 2025 | 52.68 | 53.00 | 51.12 | 53.00 | 52.87 | -0.38% | 70 |
| Jul 21, 2025 | 56.00 | 56.00 | 53.20 | 53.20 | 53.06 | -2.46% | 769 |