Interactive Brokers Group, Inc. (KY6.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:03AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 35 |
| Apr 30, 2024 | 106.85 | 108.20 | 106.85 | 108.20 | 108.20 | - |
| Apr 29, 2024 | 106.35 | 108.90 | 106.35 | 108.90 | 108.90 | - |
| Apr 26, 2024 | 107.90 | 108.35 | 107.90 | 108.35 | 108.35 | - |
| Apr 25, 2024 | 105.25 | 108.00 | 105.25 | 108.00 | 108.00 | 35 |
| Apr 24, 2024 | 105.35 | 108.90 | 105.35 | 106.80 | 106.80 | 5 |
| Apr 23, 2024 | 106.50 | 108.00 | 105.20 | 105.20 | 105.20 | 30 |
| Apr 22, 2024 | 105.40 | 108.10 | 105.40 | 105.85 | 105.85 | 33 |
| Apr 19, 2024 | 101.55 | 104.00 | 101.55 | 104.00 | 104.00 | - |
| Apr 18, 2024 | 100.45 | 104.00 | 100.45 | 104.00 | 104.00 | 21 |
| Apr 17, 2024 | 99.20 | 105.85 | 99.20 | 105.85 | 105.85 | - |
| Apr 16, 2024 | 100.70 | 101.60 | 100.70 | 101.60 | 101.60 | 35 |
| Apr 15, 2024 | 101.80 | 104.30 | 101.80 | 104.30 | 104.30 | - |
| Apr 12, 2024 | 102.65 | 104.45 | 102.65 | 104.45 | 104.45 | - |
| Apr 11, 2024 | 103.55 | 103.70 | 103.55 | 103.70 | 103.70 | - |
| Apr 10, 2024 | 100.40 | 106.50 | 100.40 | 106.50 | 106.50 | 19 |
| Apr 09, 2024 | 103.30 | 103.30 | 103.00 | 103.00 | 103.00 | - |
| Apr 08, 2024 | 101.85 | 105.30 | 101.85 | 104.00 | 104.00 | 25 |
| Apr 05, 2024 | 100.65 | 103.90 | 100.65 | 103.90 | 103.90 | - |
| Apr 04, 2024 | 103.90 | 105.60 | 103.90 | 105.60 | 105.60 | - |
| Apr 03, 2024 | 103.95 | 106.05 | 103.95 | 105.75 | 105.75 | 62 |
| Apr 02, 2024 | 102.30 | 105.70 | 102.30 | 105.70 | 105.70 | - |
| Mar 28, 2024 | 100.90 | 102.70 | 100.90 | 102.70 | 102.70 | - |
| Mar 27, 2024 | 99.96 | 102.30 | 99.96 | 102.30 | 102.30 | - |
| Mar 26, 2024 | 98.82 | 100.80 | 98.82 | 100.80 | 100.80 | - |
| Mar 25, 2024 | 98.18 | 99.66 | 98.18 | 99.66 | 99.66 | - |
| Mar 22, 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
| Mar 21, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Mar 20, 2024 | 96.86 | 99.44 | 96.86 | 99.44 | 99.44 | 40 |
| Mar 19, 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
| Mar 18, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
| Mar 15, 2024 | 97.08 | 98.18 | 97.08 | 98.18 | 98.18 | - |
| Mar 14, 2024 | 97.34 | 98.30 | 97.34 | 98.30 | 98.30 | - |
| Mar 13, 2024 | 97.88 | 100.30 | 97.88 | 99.10 | 99.10 | 100 |
| Mar 12, 2024 | 96.82 | 98.54 | 96.82 | 98.54 | 98.54 | - |
| Mar 11, 2024 | 96.54 | 97.66 | 96.54 | 97.66 | 97.66 | 28 |
| Mar 08, 2024 | 97.80 | 98.04 | 97.80 | 98.04 | 98.04 | - |
| Mar 07, 2024 | 98.74 | 101.55 | 98.74 | 101.55 | 101.55 | 98 |
| Mar 06, 2024 | 99.02 | 102.40 | 98.62 | 102.40 | 102.40 | 28 |
| Mar 05, 2024 | 100.20 | 102.80 | 100.20 | 101.90 | 101.90 | 195 |
| Mar 04, 2024 | 99.76 | 101.50 | 99.76 | 101.50 | 101.50 | - |
| Mar 01, 2024 | 98.72 | 101.05 | 98.72 | 101.05 | 101.05 | 124 |
| Feb 29, 2024 | 98.24 | 98.52 | 98.24 | 98.52 | 98.52 | - |
| Feb 29, 2024 | 0.1 Dividend | |||||
| Feb 28, 2024 | 96.96 | 98.74 | 96.96 | 98.74 | 98.64 | - |
| Feb 27, 2024 | 97.30 | 98.08 | 97.30 | 98.08 | 97.98 | - |
| Feb 26, 2024 | 96.52 | 99.00 | 96.52 | 99.00 | 98.90 | 5 |
| Feb 23, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.62 | - |
| Feb 22, 2024 | 95.62 | 99.00 | 95.62 | 99.00 | 98.90 | 25 |
| Feb 21, 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.57 | - |
| Feb 20, 2024 | 94.98 | 95.00 | 94.98 | 95.00 | 94.90 | 12 |
| Feb 19, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 94.98 | - |
| Feb 16, 2024 | 95.26 | 97.38 | 95.26 | 97.38 | 97.28 | - |
| Feb 15, 2024 | 92.36 | 94.38 | 92.36 | 94.38 | 94.28 | - |
| Feb 14, 2024 | 92.42 | 93.52 | 92.42 | 93.52 | 93.43 | 100 |
| Feb 13, 2024 | 89.30 | 92.34 | 89.30 | 92.34 | 92.25 | - |
| Feb 12, 2024 | 89.02 | 90.30 | 89.02 | 90.30 | 90.21 | - |
| Feb 09, 2024 | 86.72 | 88.56 | 86.72 | 88.56 | 88.47 | - |
| Feb 08, 2024 | 86.36 | 87.08 | 86.36 | 87.08 | 86.99 | - |
| Feb 07, 2024 | 84.72 | 85.32 | 84.72 | 85.32 | 85.23 | - |
| Feb 06, 2024 | 86.72 | 87.64 | 86.72 | 87.64 | 87.55 | - |
| Feb 05, 2024 | 87.34 | 88.16 | 87.34 | 88.16 | 88.07 | - |
| Feb 02, 2024 | 82.24 | 87.38 | 82.24 | 87.38 | 87.29 | - |
| Feb 01, 2024 | 80.62 | 82.06 | 80.62 | 82.06 | 81.98 | - |
| Jan 31, 2024 | 80.88 | 81.06 | 80.88 | 81.06 | 80.98 | - |
| Jan 30, 2024 | 81.84 | 82.54 | 81.84 | 82.54 | 82.46 | - |
| Jan 29, 2024 | 82.88 | 83.26 | 82.88 | 83.26 | 83.18 | - |
| Jan 26, 2024 | 81.64 | 83.12 | 81.64 | 83.12 | 83.04 | - |
| Jan 25, 2024 | 82.70 | 83.34 | 82.70 | 83.34 | 83.26 | - |
| Jan 24, 2024 | 82.58 | 83.14 | 82.58 | 83.14 | 83.06 | - |
| Jan 23, 2024 | 81.86 | 84.28 | 81.86 | 84.28 | 84.19 | - |
| Jan 22, 2024 | 80.84 | 81.84 | 80.84 | 81.84 | 81.76 | - |
| Jan 19, 2024 | 80.14 | 80.82 | 80.14 | 80.82 | 80.74 | - |
| Jan 18, 2024 | 80.18 | 81.10 | 80.18 | 81.10 | 81.02 | - |
| Jan 17, 2024 | 77.92 | 81.66 | 77.92 | 81.66 | 81.58 | 100 |
| Jan 16, 2024 | 79.12 | 79.94 | 79.12 | 79.94 | 79.86 | - |
| Jan 15, 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.28 | - |
| Jan 12, 2024 | 78.62 | 79.36 | 78.62 | 79.36 | 79.28 | - |
| Jan 11, 2024 | 77.78 | 80.00 | 77.78 | 80.00 | 79.92 | 50 |
| Jan 10, 2024 | 78.66 | 78.74 | 78.66 | 78.74 | 78.66 | - |
| Jan 09, 2024 | 81.04 | 81.74 | 79.66 | 79.66 | 79.58 | 2,887 |
| Jan 08, 2024 | 78.66 | 79.06 | 78.66 | 79.06 | 78.98 | - |
| Jan 05, 2024 | 78.18 | 81.58 | 78.18 | 81.58 | 81.50 | - |
| Jan 04, 2024 | 77.76 | 80.72 | 77.76 | 80.72 | 80.64 | - |
| Jan 03, 2024 | 75.58 | 77.62 | 75.58 | 77.62 | 77.54 | - |
| Jan 02, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.61 | - |
| Dec 29, 2023 | 73.72 | 73.72 | 73.72 | 73.72 | 73.65 | - |
| Dec 28, 2023 | 72.96 | 72.96 | 72.96 | 72.96 | 72.89 | - |
| Dec 27, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.73 | - |
| Dec 22, 2023 | 73.12 | 73.12 | 73.12 | 73.12 | 73.05 | - |
| Dec 21, 2023 | 73.16 | 73.16 | 73.16 | 73.16 | 73.09 | - |
| Dec 20, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.73 | - |
| Dec 19, 2023 | 72.72 | 72.72 | 72.72 | 72.72 | 72.65 | - |
| Dec 18, 2023 | 71.76 | 71.76 | 71.76 | 71.76 | 71.69 | - |
| Dec 15, 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 72.53 | - |
| Dec 14, 2023 | 73.22 | 73.28 | 73.22 | 73.28 | 73.21 | 5 |
| Dec 13, 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 76.10 | - |
| Dec 12, 2023 | 76.36 | 76.36 | 76.36 | 76.36 | 76.28 | - |
| Dec 11, 2023 | 75.64 | 75.64 | 75.64 | 75.64 | 75.56 | - |
| Dec 08, 2023 | 73.46 | 77.34 | 73.46 | 77.34 | 77.26 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.