Interactive Brokers Group, Inc. (1IBKR) Price History
Daily open, high, low, close and volume for Interactive Brokers Group, Inc. (1IBKR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €79.20 | €79.20 | €79.20 | €79.20 | 0 |
| 2026-10-08 | €79.20 | €79.20 | €79.20 | €79.20 | 0 |
| 2026-10-07 | €79.20 | €79.20 | €79.20 | €79.20 | 0 |
| 2026-10-06 | €79.20 | €79.20 | €79.20 | €79.20 | 0 |
| 2026-10-05 | €79.71 | €79.71 | €79.71 | €79.20 | 76 |
| 2026-10-02 | €78.20 | €78.20 | €78.20 | €78.37 | 153 |
| 2026-10-01 | €75.62 | €75.62 | €75.62 | €74.94 | 97 |
| 2026-09-30 | €76.38 | €76.38 | €76.38 | €76.08 | 12 |
| 2026-09-29 | €76.86 | €76.90 | €76.86 | €75.88 | 16 |
| 2026-09-28 | €81.12 | €81.12 | €81.12 | €81.12 | 0 |
| 2026-09-25 | €81.12 | €81.12 | €81.12 | €81.12 | 0 |
| 2026-09-24 | €81.12 | €81.12 | €81.12 | €81.12 | 0 |
| 2026-09-23 | €81.12 | €81.12 | €81.12 | €81.12 | 0 |
| 2026-09-22 | €81.12 | €81.12 | €81.12 | €81.12 | 0 |
| 2026-09-21 | €80.38 | €80.38 | €80.38 | €81.12 | 2 |
| 2026-09-18 | €78.44 | €78.44 | €78.44 | €78.19 | 62 |
| 2026-09-17 | €76.69 | €77.14 | €76.64 | €76.59 | 144 |
| 2026-09-16 | €79.00 | €79.00 | €79.00 | €79.00 | 0 |
| 2026-09-15 | €79.00 | €79.00 | €79.00 | €79.00 | 0 |
| 2026-09-14 | €79.00 | €79.00 | €79.00 | €79.00 | 0 |
| 2026-09-11 | €79.06 | €79.06 | €79.06 | €79.00 | 150 |
| 2026-09-10 | €77.24 | €77.24 | €77.24 | €77.18 | 2 |
| 2026-09-09 | €78.58 | €78.58 | €78.58 | €78.68 | 3 |
| 2026-09-08 | €79.47 | €79.47 | €79.47 | €79.47 | 0 |
| 2026-09-07 | €79.47 | €79.47 | €79.47 | €79.47 | 0 |
| 2026-09-04 | €79.68 | €79.68 | €79.68 | €79.47 | 26 |
| 2026-09-03 | €77.17 | €77.60 | €77.17 | €79.52 | 125 |
| 2026-09-02 | €80.23 | €80.23 | €80.23 | €80.23 | 0 |
| 2026-09-01 | €81.17 | €81.17 | €81.17 | €80.23 | 97 |
| 2026-08-31 | €82.55 | €82.55 | €82.55 | €81.97 | 12 |
| 2026-08-28 | €83.31 | €83.31 | €83.31 | €83.31 | 0 |
| 2026-08-27 | €83.99 | €83.99 | €83.99 | €83.31 | 60 |
| 2026-08-26 | €83.17 | €83.17 | €83.17 | €83.05 | 124 |
| 2026-08-25 | €79.30 | €79.30 | €79.30 | €79.30 | 0 |
| 2026-08-24 | €79.30 | €79.30 | €79.30 | €79.30 | 0 |
| 2026-08-21 | €79.30 | €79.30 | €79.30 | €79.30 | 0 |
| 2026-08-20 | €79.30 | €79.30 | €79.30 | €79.30 | 0 |
| 2026-08-19 | €79.30 | €79.30 | €79.30 | €79.30 | 0 |
| 2026-08-18 | €79.30 | €79.30 | €79.30 | €79.30 | 0 |
| 2026-08-17 | €79.30 | €79.30 | €79.30 | €79.30 | 0 |
| 2026-08-14 | €79.15 | €79.15 | €79.15 | €79.30 | 13 |
| 2026-08-13 | €75.28 | €75.28 | €75.28 | €75.28 | 0 |
| 2026-08-12 | €75.28 | €75.28 | €75.28 | €75.28 | 0 |
| 2026-08-11 | €75.28 | €75.28 | €75.28 | €75.28 | 0 |
| 2026-08-10 | €75.28 | €75.28 | €75.28 | €75.28 | 0 |
| 2026-08-07 | €75.17 | €75.17 | €74.85 | €75.28 | 89 |
| 2026-08-06 | €76.36 | €76.36 | €76.36 | €75.04 | 78 |
| 2026-08-05 | €76.63 | €76.63 | €76.63 | €76.63 | 0 |
| 2026-08-04 | €76.19 | €76.19 | €76.19 | €76.63 | 12 |
| 2026-08-03 | €75.88 | €75.88 | €75.88 | €76.17 | 42 |
| 2026-07-31 | €79.71 | €79.71 | €79.71 | €77.98 | 115 |
| 2026-07-30 | €75.91 | €75.91 | €75.91 | €76.92 | 100 |
| 2026-07-29 | €77.12 | €77.14 | €77.12 | €76.64 | 584 |
| 2026-07-28 | €79.39 | €79.39 | €79.39 | €79.39 | 0 |
| 2026-07-27 | €79.39 | €79.39 | €79.39 | €79.39 | 0 |
| 2026-07-24 | €79.39 | €79.39 | €79.39 | €79.39 | 0 |
| 2026-07-23 | €79.37 | €79.37 | €79.37 | €79.39 | 302 |
| 2026-07-22 | €82.11 | €82.11 | €82.11 | €81.62 | 183 |
| 2026-07-21 | €81.51 | €81.51 | €81.51 | €81.51 | 0 |
| 2026-07-20 | €81.45 | €81.45 | €81.45 | €81.51 | 141 |
| 2026-07-17 | €79.81 | €79.81 | €79.81 | €78.96 | 260 |
| 2026-07-16 | €85.40 | €85.40 | €85.40 | €81.78 | 44 |
| 2026-07-15 | €84.88 | €84.88 | €84.88 | €84.73 | 171 |
| 2026-07-14 | €82.69 | €83.68 | €82.69 | €83.57 | 46 |
| 2026-07-13 | €82.22 | €82.22 | €81.46 | €81.78 | 177 |
| 2026-07-10 | €84.01 | €84.01 | €84.01 | €84.01 | 0 |
| 2026-07-09 | €83.16 | €83.16 | €83.16 | €84.01 | 172 |
| 2026-07-08 | €84.01 | €84.01 | €84.01 | €84.01 | 0 |
| 2026-07-07 | €84.01 | €84.01 | €84.01 | €84.01 | 0 |
| 2026-07-06 | €84.01 | €84.01 | €84.01 | €84.01 | 0 |
| 2026-07-03 | €84.01 | €84.01 | €84.01 | €84.01 | 0 |
| 2026-07-02 | €84.01 | €84.01 | €84.01 | €84.01 | 0 |
| 2026-07-01 | €84.01 | €84.01 | €84.01 | €84.01 | 0 |
| 2026-06-30 | €84.01 | €84.01 | €84.01 | €84.01 | 0 |
| 2026-06-29 | €84.01 | €84.01 | €84.01 | €84.01 | 0 |
| 2026-06-26 | €84.01 | €84.01 | €84.01 | €84.01 | 0 |
| 2026-06-25 | €84.01 | €84.01 | €84.01 | €84.01 | 0 |
| 2026-06-24 | €84.01 | €84.01 | €84.01 | €84.01 | 0 |
| 2026-06-23 | €83.06 | €84.18 | €83.06 | €84.01 | 200 |
| 2026-06-22 | €83.62 | €83.62 | €83.62 | €84.53 | 20 |
| 2026-06-19 | €84.26 | €84.26 | €84.26 | €84.26 | 0 |
| 2026-06-18 | €84.00 | €84.00 | €84.00 | €84.26 | 8 |
| 2026-06-17 | €80.61 | €81.94 | €80.61 | €81.98 | 1,089 |
| 2026-06-16 | €80.66 | €80.66 | €80.66 | €80.66 | 0 |
| 2026-06-15 | €79.84 | €79.84 | €79.84 | €80.66 | 87 |
| 2026-06-12 | €79.33 | €79.34 | €79.33 | €79.66 | 491 |
| 2026-06-11 | €75.15 | €75.15 | €75.15 | €75.01 | 23 |
| 2026-06-10 | €75.49 | €75.49 | €75.49 | €75.49 | 0 |
| 2026-06-09 | €75.49 | €75.49 | €75.49 | €75.49 | 0 |
| 2026-06-08 | €75.02 | €75.02 | €75.01 | €75.49 | 119 |
| 2026-06-05 | €73.61 | €73.61 | €73.61 | €73.61 | 0 |
| 2026-06-04 | €71.55 | €72.85 | €71.55 | €73.61 | 334 |
| 2026-06-03 | €76.65 | €76.65 | €76.65 | €76.65 | 0 |
| 2026-06-02 | €76.00 | €77.27 | €76.00 | €76.65 | 83 |
| 2026-06-01 | €73.53 | €73.53 | €73.53 | €73.53 | 0 |
| 2026-05-29 | €71.20 | €71.20 | €71.20 | €73.53 | 210 |
| 2026-05-28 | €72.18 | €72.18 | €72.18 | €72.18 | 0 |
| 2026-05-27 | €72.18 | €72.18 | €72.18 | €72.18 | 0 |
| 2026-05-26 | €71.33 | €72.46 | €71.33 | €72.18 | 183 |
| 2026-05-25 | €71.01 | €71.01 | €71.01 | €81.48 | 210 |
| 2026-05-22 | €75.24 | €75.24 | €70.72 | €71.45 | 318 |
| 2026-05-21 | €72.25 | €72.42 | €71.63 | €71.67 | 132 |
| 2026-05-20 | €71.98 | €71.98 | €71.98 | €71.98 | 0 |
| 2026-05-19 | €71.66 | €71.77 | €71.66 | €71.98 | 93 |
| 2026-05-18 | €74.95 | €74.95 | €74.95 | €74.95 | 0 |
| 2026-05-15 | €74.48 | €74.97 | €74.48 | €74.95 | 63 |
| 2026-05-14 | €72.47 | €72.47 | €72.47 | €72.47 | 0 |
| 2026-05-13 | €72.57 | €72.57 | €71.28 | €72.47 | 51 |
| 2026-05-12 | €72.22 | €72.22 | €72.22 | €72.22 | 0 |
| 2026-05-11 | €72.22 | €72.22 | €72.22 | €72.22 | 0 |
| 2026-05-08 | €72.22 | €72.22 | €72.22 | €72.22 | 0 |
| 2026-05-07 | €74.05 | €74.05 | €74.05 | €72.22 | 5 |
| 2026-05-06 | €71.52 | €71.52 | €71.52 | €71.52 | 0 |
| 2026-05-05 | €70.72 | €71.55 | €70.72 | €71.52 | 35 |
| 2026-05-04 | €67.41 | €67.41 | €67.41 | €67.41 | 0 |
| 2026-04-30 | €65.95 | €65.95 | €65.95 | €67.41 | 20 |
| 2026-04-29 | €65.51 | €65.51 | €65.51 | €65.62 | 17 |
| 2026-04-28 | €65.97 | €65.97 | €65.97 | €65.68 | 22 |
| 2026-04-27 | €65.75 | €65.75 | €65.75 | €65.74 | 67 |
| 2026-04-24 | €69.11 | €69.11 | €69.11 | €69.11 | 0 |
| 2026-04-23 | €69.11 | €69.11 | €69.11 | €69.11 | 0 |
| 2026-04-22 | €69.11 | €69.11 | €69.11 | €69.11 | 0 |
| 2026-04-21 | €69.11 | €69.11 | €69.11 | €69.11 | 0 |
| 2026-04-20 | €67.90 | €68.50 | €65.98 | €69.11 | 467 |
| 2026-04-17 | €64.58 | €64.58 | €64.58 | €64.58 | 0 |
| 2026-04-16 | €64.58 | €64.58 | €64.58 | €64.58 | 0 |
| 2026-04-15 | €64.58 | €64.58 | €64.58 | €64.58 | 0 |
| 2026-04-14 | €64.03 | €64.03 | €64.03 | €64.58 | 400 |
| 2026-04-13 | €62.30 | €62.30 | €62.30 | €62.22 | 19 |
| 2026-04-10 | €61.50 | €61.50 | €61.50 | €62.03 | 62 |
| 2026-04-09 | €61.71 | €61.71 | €61.71 | €61.51 | 13 |
| 2026-04-08 | €62.05 | €62.05 | €62.05 | €61.18 | 67 |
| 2026-04-07 | €59.04 | €59.04 | €59.04 | €59.04 | 0 |
| 2026-04-02 | €57.00 | €57.00 | €57.00 | €59.04 | 150 |
| 2026-04-01 | €56.42 | €56.42 | €56.42 | €56.42 | 0 |
| 2026-03-31 | €56.66 | €56.66 | €56.66 | €56.42 | 375 |
| 2026-03-30 | €57.18 | €57.18 | €57.18 | €57.18 | 0 |
| 2026-03-27 | €57.18 | €57.18 | €57.18 | €57.18 | 0 |
| 2026-03-26 | €59.16 | €59.16 | €59.16 | €57.18 | 10 |
| 2026-03-25 | €55.48 | €55.48 | €55.48 | €55.48 | 0 |
| 2026-03-24 | €55.48 | €55.48 | €55.48 | €55.48 | 0 |
| 2026-03-23 | €57.76 | €57.76 | €57.76 | €55.48 | 10 |
| 2026-03-20 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-03-19 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-03-18 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-03-17 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-03-16 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-03-13 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-03-12 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-03-11 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-03-10 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-03-09 | €57.60 | €57.60 | €57.60 | €57.60 | 0 |
| 2026-03-06 | €60.00 | €60.00 | €58.82 | €57.60 | 9 |
| 2026-03-05 | €59.58 | €59.58 | €59.58 | €59.58 | 0 |
| 2026-03-04 | €59.58 | €59.58 | €59.58 | €59.58 | 0 |
| 2026-03-03 | €59.58 | €59.58 | €59.58 | €59.58 | 67 |
| 2026-03-02 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-27 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-26 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-25 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-24 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-23 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-20 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-19 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-18 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-17 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-16 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-13 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-12 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-11 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-10 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-09 | €62.18 | €62.18 | €62.18 | €62.18 | 0 |
| 2026-02-06 | €60.68 | €60.68 | €60.68 | €62.18 | 60 |
| 2026-02-05 | €63.70 | €63.70 | €63.70 | €63.70 | 0 |
| 2026-02-04 | €63.70 | €63.70 | €63.70 | €63.70 | 0 |
| 2026-02-03 | €63.70 | €63.70 | €63.70 | €63.70 | 0 |
| 2026-02-02 | €63.00 | €63.00 | €63.00 | €63.70 | 41 |
| 2026-01-30 | €62.92 | €62.92 | €62.92 | €62.92 | 0 |
| 2026-01-29 | €62.92 | €62.92 | €62.92 | €62.92 | 0 |
| 2026-01-28 | €62.94 | €62.94 | €62.94 | €62.92 | 45 |
| 2026-01-27 | €64.56 | €64.56 | €64.56 | €64.56 | 0 |
| 2026-01-26 | €64.98 | €64.98 | €64.98 | €64.56 | 192 |
| 2026-01-23 | €64.48 | €64.48 | €64.48 | €64.48 | 0 |
| 2026-01-22 | €64.48 | €64.48 | €64.48 | €64.48 | 0 |
| 2026-01-21 | €61.00 | €64.16 | €61.00 | €64.48 | 37 |
| 2026-01-20 | €61.00 | €61.70 | €60.60 | €61.64 | 741 |
| 2026-01-19 | €59.96 | €61.00 | €59.96 | €63.92 | 200 |
| 2026-01-16 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-01-15 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-01-14 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-01-13 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-01-12 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-01-09 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-01-08 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-01-07 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-01-06 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-01-05 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2026-01-02 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2025-12-30 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2025-12-29 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2025-12-23 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2025-12-22 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2025-12-19 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2025-12-18 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2025-12-17 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2025-12-16 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2025-12-15 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2025-12-12 | €55.28 | €55.28 | €55.28 | €55.28 | 0 |
| 2025-12-11 | €56.50 | €56.50 | €56.50 | €55.28 | 20 |
| 2025-12-10 | €56.52 | €56.52 | €56.52 | €56.52 | 0 |
| 2025-12-09 | €56.52 | €56.52 | €56.52 | €56.52 | 0 |
| 2025-12-08 | €56.52 | €56.52 | €56.52 | €56.52 | 0 |
| 2025-12-05 | €56.52 | €56.52 | €56.52 | €56.52 | 0 |
| 2025-12-04 | €55.90 | €55.90 | €55.90 | €56.52 | 40 |
| 2025-12-03 | €55.02 | €55.02 | €55.02 | €55.02 | 0 |
| 2025-12-02 | €55.02 | €55.02 | €55.02 | €55.02 | 0 |
| 2025-12-01 | €55.02 | €55.02 | €55.02 | €55.02 | 0 |
| 2025-11-28 | €55.02 | €55.02 | €55.02 | €55.02 | 0 |
| 2025-11-27 | €55.02 | €55.02 | €55.02 | €55.02 | 0 |
| 2025-11-26 | €56.92 | €56.92 | €56.92 | €55.02 | 40 |
| 2025-11-25 | €55.46 | €55.46 | €55.46 | €55.46 | 0 |
| 2025-11-24 | €55.46 | €55.46 | €55.46 | €55.46 | 0 |
| 2025-11-21 | €55.46 | €55.46 | €55.46 | €55.46 | 0 |
| 2025-11-20 | €55.46 | €55.46 | €55.46 | €55.46 | 0 |
| 2025-11-19 | €55.80 | €55.80 | €55.80 | €55.46 | 100 |
| 2025-11-18 | €57.78 | €57.78 | €57.78 | €57.78 | 0 |
| 2025-11-17 | €57.78 | €57.78 | €57.78 | €57.78 | 0 |
| 2025-11-14 | €57.70 | €57.70 | €57.24 | €57.78 | 280 |
| 2025-11-13 | €62.26 | €62.26 | €62.26 | €62.26 | 0 |
| 2025-11-12 | €62.26 | €62.26 | €62.26 | €62.26 | 0 |
| 2025-11-11 | €62.26 | €62.26 | €62.26 | €62.26 | 0 |
| 2025-11-10 | €62.26 | €62.26 | €62.26 | €62.26 | 0 |
| 2025-11-07 | €62.26 | €62.26 | €62.26 | €62.26 | 0 |
| 2025-11-06 | €62.26 | €62.26 | €62.26 | €62.26 | 0 |
| 2025-11-05 | €62.26 | €62.26 | €62.26 | €62.26 | 0 |
| 2025-11-04 | €61.74 | €61.74 | €61.74 | €62.26 | 2 |
| 2025-11-03 | €60.74 | €60.74 | €60.74 | €60.74 | 0 |
| 2025-10-31 | €60.72 | €60.72 | €60.72 | €60.74 | 24 |
| 2025-10-30 | €59.20 | €59.20 | €59.20 | €59.20 | 0 |
| 2025-10-29 | €59.20 | €59.20 | €59.20 | €59.20 | 0 |
| 2025-10-28 | €59.60 | €59.60 | €59.60 | €59.20 | 200 |
| 2025-10-27 | €60.40 | €60.40 | €60.40 | €59.80 | 100 |
| 2025-10-24 | €58.78 | €58.78 | €58.78 | €59.54 | 45 |
| 2025-10-23 | €56.42 | €56.42 | €56.42 | €57.02 | 278 |
| 2025-10-22 | €59.72 | €59.72 | €59.72 | €59.72 | 0 |
| 2025-10-21 | €59.72 | €59.72 | €59.72 | €59.72 | 0 |
| 2025-10-20 | €59.72 | €59.72 | €59.72 | €59.72 | 0 |
| 2025-10-17 | €59.72 | €59.72 | €59.72 | €59.72 | 0 |
| 2025-10-16 | €56.88 | €60.40 | €56.88 | €59.72 | 8 |
| 2025-10-15 | €60.74 | €60.74 | €60.74 | €60.74 | 0 |
| 2025-10-14 | €60.74 | €60.74 | €60.74 | €60.74 | 0 |
| 2025-10-13 | €60.50 | €60.50 | €60.50 | €60.74 | 50 |
| 2025-10-10 | €62.42 | €62.42 | €62.42 | €62.42 | 0 |
| 2025-10-09 | €62.44 | €62.44 | €62.44 | €62.42 | 6 |