Frankfurt - Delayed Quote EUR
Interactive Brokers Group, Inc. (KY6.F)
175.70
+1.85
+(1.06%)
As of 8:35:07 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 170 |
| May 12, 2025 | 166.95 | 178.85 | 166.95 | 173.85 | 173.85 | 170 |
| May 9, 2025 | 163.55 | 163.55 | 163.50 | 163.50 | 163.50 | - |
| May 8, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
| May 7, 2025 | 157.00 | 159.75 | 156.55 | 159.75 | 159.75 | 80 |
| May 6, 2025 | 157.55 | 157.55 | 155.00 | 155.00 | 155.00 | 15 |
| May 5, 2025 | 158.50 | 158.50 | 157.05 | 157.05 | 157.05 | - |
| May 2, 2025 | 152.85 | 158.75 | 152.85 | 158.75 | 158.75 | 37 |
| Apr 30, 2025 | 150.05 | 150.05 | 145.70 | 145.70 | 145.70 | - |
| Apr 29, 2025 | 148.15 | 148.15 | 147.20 | 147.30 | 147.30 | 135 |
| Apr 28, 2025 | 147.90 | 149.80 | 147.90 | 149.75 | 149.75 | 1 |
| Apr 25, 2025 | 148.60 | 148.60 | 147.40 | 147.40 | 147.40 | - |
| Apr 24, 2025 | 141.75 | 144.55 | 141.75 | 144.55 | 144.55 | - |
| Apr 23, 2025 | 138.20 | 144.00 | 138.20 | 144.00 | 144.00 | 13 |
| Apr 22, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 43 |
| Apr 17, 2025 | 139.30 | 139.30 | 139.20 | 139.20 | 139.20 | - |
| Apr 16, 2025 | 135.50 | 140.00 | 135.50 | 139.25 | 139.25 | 53 |
| Apr 15, 2025 | 151.45 | 153.95 | 151.45 | 153.95 | 153.95 | - |
| Apr 14, 2025 | 152.50 | 157.70 | 152.50 | 152.75 | 152.75 | 325 |
| Apr 11, 2025 | 146.65 | 148.25 | 144.60 | 148.25 | 148.25 | 20 |
| Apr 10, 2025 | 150.30 | 150.30 | 149.15 | 149.15 | 149.15 | - |
| Apr 9, 2025 | 129.90 | 134.65 | 129.90 | 134.65 | 134.65 | - |
| Apr 8, 2025 | 130.10 | 138.65 | 130.10 | 138.05 | 138.05 | 8 |
| Apr 7, 2025 | 120.75 | 129.70 | 120.75 | 129.70 | 129.70 | 30 |
| Apr 4, 2025 | 141.75 | 141.75 | 130.70 | 133.20 | 133.20 | 55 |
| Apr 3, 2025 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
| Apr 2, 2025 | 159.40 | 163.35 | 159.25 | 159.25 | 159.25 | 30 |
| Apr 1, 2025 | 152.05 | 152.05 | 151.05 | 151.05 | 151.05 | - |
| Mar 31, 2025 | 149.35 | 149.65 | 149.35 | 149.65 | 149.65 | - |
| Mar 28, 2025 | 156.10 | 156.10 | 149.85 | 149.85 | 149.85 | 651 |
| Mar 27, 2025 | 161.40 | 161.40 | 156.75 | 156.75 | 156.75 | - |
| Mar 26, 2025 | 165.65 | 165.65 | 161.65 | 161.65 | 161.65 | - |
| Mar 25, 2025 | 165.90 | 165.90 | 165.70 | 165.70 | 165.70 | - |
| Mar 24, 2025 | 161.60 | 165.90 | 161.60 | 165.90 | 165.90 | - |
| Mar 21, 2025 | 161.95 | 161.95 | 159.10 | 159.10 | 159.10 | - |
| Mar 20, 2025 | 164.60 | 164.60 | 162.90 | 162.90 | 162.90 | - |
| Mar 19, 2025 | 157.65 | 160.90 | 157.65 | 160.90 | 160.90 | 31 |
| Mar 18, 2025 | 159.00 | 159.00 | 156.15 | 156.15 | 156.15 | - |
| Mar 17, 2025 | 153.00 | 159.05 | 153.00 | 159.05 | 159.05 | 30 |
| Mar 14, 2025 | 149.05 | 152.55 | 149.05 | 151.65 | 151.65 | 136 |
| Mar 13, 2025 | 153.60 | 155.15 | 149.70 | 149.70 | 149.70 | 5 |
| Mar 12, 2025 | 156.25 | 160.10 | 156.25 | 159.85 | 159.85 | 10 |
| Mar 11, 2025 | 159.05 | 159.05 | 154.10 | 154.10 | 154.10 | 112 |
| Mar 10, 2025 | 177.00 | 177.00 | 152.45 | 152.45 | 152.45 | 615 |
| Mar 7, 2025 | 174.55 | 174.55 | 171.00 | 171.00 | 171.00 | 33 |
| Mar 6, 2025 | 181.20 | 181.20 | 172.75 | 177.70 | 177.70 | 3 |
| Mar 5, 2025 | 181.55 | 185.45 | 181.55 | 182.40 | 182.40 | 80 |
| Mar 4, 2025 | 191.15 | 191.15 | 179.15 | 179.15 | 179.15 | 16 |
| Mar 3, 2025 | 195.70 | 201.20 | 195.65 | 197.15 | 197.15 | 30 |
| Feb 28, 2025 | 0.22495 Dividend | |||||
| Feb 28, 2025 | 194.65 | 194.65 | 193.55 | 193.55 | 193.55 | - |
| Feb 27, 2025 | 197.70 | 197.70 | 196.00 | 196.00 | 195.75 | - |
| Feb 26, 2025 | 191.85 | 196.85 | 191.85 | 196.85 | 196.60 | - |
| Feb 25, 2025 | 204.10 | 204.10 | 191.00 | 191.00 | 190.76 | 58 |
| Feb 24, 2025 | 208.80 | 208.80 | 201.40 | 201.40 | 201.14 | 2 |
| Feb 21, 2025 | 214.40 | 216.10 | 213.20 | 214.70 | 214.43 | 66 |
| Feb 20, 2025 | 220.10 | 220.10 | 214.70 | 214.70 | 214.43 | 10 |
| Feb 19, 2025 | 221.10 | 221.10 | 219.70 | 219.70 | 219.42 | - |
| Feb 18, 2025 | 219.90 | 221.70 | 219.90 | 221.70 | 221.42 | - |
| Feb 17, 2025 | 222.40 | 222.60 | 222.40 | 222.60 | 222.32 | 3 |
| Feb 14, 2025 | 223.60 | 228.80 | 221.20 | 221.20 | 220.92 | 21 |
| Feb 13, 2025 | 216.60 | 222.00 | 216.60 | 222.00 | 221.72 | - |
| Feb 12, 2025 | 212.70 | 221.90 | 212.70 | 221.90 | 221.62 | 13 |
| Feb 11, 2025 | 218.60 | 218.60 | 211.70 | 211.70 | 211.43 | - |
| Feb 10, 2025 | 224.20 | 227.30 | 221.00 | 222.10 | 221.82 | 20 |
| Feb 7, 2025 | 215.40 | 220.60 | 215.30 | 219.70 | 219.42 | 48 |
| Feb 6, 2025 | 224.70 | 228.50 | 218.30 | 222.40 | 222.12 | 135 |
| Feb 5, 2025 | 208.10 | 216.30 | 208.10 | 212.50 | 212.23 | 6 |
| Feb 4, 2025 | 212.30 | 218.70 | 212.30 | 213.40 | 213.13 | 5 |
| Feb 3, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.33 | - |
| Jan 31, 2025 | 207.00 | 212.00 | 207.00 | 212.00 | 211.73 | 10 |
| Jan 30, 2025 | 202.30 | 210.90 | 202.30 | 210.90 | 210.63 | 30 |
| Jan 29, 2025 | 198.40 | 200.80 | 198.40 | 200.80 | 200.54 | - |
| Jan 28, 2025 | 193.80 | 200.00 | 193.80 | 200.00 | 199.74 | 108 |
| Jan 27, 2025 | 205.00 | 206.00 | 198.70 | 198.70 | 198.45 | 125 |
| Jan 24, 2025 | 193.90 | 203.00 | 193.90 | 203.00 | 202.74 | - |
| Jan 23, 2025 | 197.65 | 199.10 | 197.65 | 197.85 | 197.60 | 110 |
| Jan 22, 2025 | 189.80 | 200.00 | 189.80 | 200.00 | 199.74 | 39 |
| Jan 21, 2025 | 179.80 | 184.90 | 179.80 | 183.80 | 183.57 | 8 |
| Jan 20, 2025 | 183.60 | 183.60 | 183.60 | 183.60 | 183.37 | - |
| Jan 17, 2025 | 182.30 | 186.20 | 182.30 | 186.20 | 185.96 | 10 |
| Jan 16, 2025 | 180.05 | 182.50 | 180.05 | 182.50 | 182.27 | - |
| Jan 15, 2025 | 176.70 | 182.25 | 176.70 | 179.50 | 179.27 | 31 |
| Jan 14, 2025 | 178.20 | 178.20 | 177.85 | 177.85 | 177.62 | - |
| Jan 13, 2025 | 180.25 | 180.25 | 178.65 | 178.65 | 178.42 | - |
| Jan 10, 2025 | 184.50 | 184.50 | 177.45 | 177.45 | 177.22 | - |
| Jan 9, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 184.01 | - |
| Jan 8, 2025 | 184.10 | 187.70 | 183.60 | 183.60 | 183.37 | 5 |
| Jan 7, 2025 | 177.75 | 183.00 | 177.75 | 178.15 | 177.92 | 3 |
| Jan 6, 2025 | 177.25 | 180.60 | 177.25 | 180.60 | 180.37 | - |
| Jan 3, 2025 | 177.40 | 177.40 | 177.15 | 177.15 | 176.92 | - |
| Jan 2, 2025 | 170.30 | 172.10 | 170.30 | 172.10 | 171.88 | - |
| Dec 30, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.79 | - |
| Dec 27, 2024 | 173.05 | 175.00 | 173.05 | 175.00 | 174.78 | 30 |
| Dec 23, 2024 | 168.45 | 169.60 | 168.45 | 169.60 | 169.38 | 30 |
| Dec 20, 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.49 | - |
| Dec 19, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.39 | 65 |
| Dec 18, 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 169.53 | - |
| Dec 17, 2024 | 171.00 | 174.00 | 167.00 | 167.00 | 166.79 | 232 |
| Dec 16, 2024 | 170.10 | 170.10 | 170.05 | 170.05 | 169.83 | 10 |
| Dec 13, 2024 | 171.55 | 171.55 | 170.80 | 170.80 | 170.58 | - |
| Dec 12, 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.33 | - |
| Dec 11, 2024 | 166.60 | 169.30 | 166.60 | 169.30 | 169.08 | - |
| Dec 10, 2024 | 169.80 | 169.85 | 169.80 | 169.85 | 169.63 | - |
| Dec 9, 2024 | 176.35 | 176.35 | 169.90 | 170.00 | 169.78 | 63 |
| Dec 6, 2024 | 175.80 | 179.95 | 174.00 | 174.00 | 173.78 | 10 |
| Dec 5, 2024 | 176.10 | 176.10 | 175.05 | 175.05 | 174.83 | - |
| Dec 4, 2024 | 177.35 | 177.55 | 177.35 | 177.55 | 177.32 | 17 |
| Dec 3, 2024 | 176.10 | 178.65 | 176.10 | 177.20 | 176.97 | 6 |
| Dec 2, 2024 | 183.50 | 183.50 | 177.50 | 177.50 | 177.27 | 95 |
| Nov 29, 2024 | 0.22495 Dividend | |||||
| Nov 29, 2024 | 177.40 | 182.25 | 177.40 | 182.25 | 182.02 | 16 |
| Nov 28, 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 177.57 | - |
| Nov 27, 2024 | 183.25 | 183.25 | 181.05 | 181.05 | 180.57 | - |
| Nov 26, 2024 | 181.55 | 181.70 | 181.55 | 181.70 | 181.21 | - |
| Nov 25, 2024 | 179.90 | 185.65 | 179.10 | 179.10 | 178.62 | 106 |
| Nov 22, 2024 | 182.35 | 187.20 | 180.65 | 180.65 | 180.17 | 10 |
| Nov 21, 2024 | 177.30 | 182.05 | 177.30 | 182.05 | 181.56 | 2 |
| Nov 20, 2024 | 174.90 | 179.70 | 174.90 | 175.40 | 174.93 | 30 |
| Nov 19, 2024 | 171.75 | 171.75 | 171.55 | 171.55 | 171.09 | - |
| Nov 18, 2024 | 170.30 | 170.30 | 170.00 | 170.00 | 169.54 | - |
| Nov 15, 2024 | 164.55 | 168.95 | 164.55 | 168.95 | 168.50 | - |
| Nov 14, 2024 | 169.15 | 173.00 | 168.50 | 168.50 | 168.05 | 44 |
| Nov 13, 2024 | 167.90 | 171.00 | 167.90 | 170.00 | 169.54 | 7 |
| Nov 12, 2024 | 167.85 | 168.50 | 167.85 | 168.50 | 168.05 | 15 |
| Nov 11, 2024 | 158.25 | 167.95 | 158.25 | 167.95 | 167.50 | 265 |
| Nov 8, 2024 | 154.20 | 155.00 | 154.20 | 155.00 | 154.58 | - |
| Nov 7, 2024 | 158.90 | 158.90 | 155.75 | 155.75 | 155.33 | - |
| Nov 6, 2024 | 143.10 | 155.15 | 143.10 | 155.15 | 154.73 | 10 |
| Nov 5, 2024 | 141.05 | 142.85 | 141.05 | 142.85 | 142.47 | - |
| Nov 4, 2024 | 140.50 | 141.00 | 140.50 | 141.00 | 140.62 | - |
| Nov 1, 2024 | 140.15 | 140.15 | 140.10 | 140.10 | 139.72 | - |
| Oct 31, 2024 | 141.35 | 141.35 | 141.15 | 141.15 | 140.77 | - |
| Oct 30, 2024 | 143.00 | 143.00 | 141.55 | 141.55 | 141.17 | 4 |
| Oct 29, 2024 | 139.25 | 141.35 | 139.25 | 141.35 | 140.97 | - |
| Oct 28, 2024 | 136.20 | 136.75 | 136.20 | 136.75 | 136.38 | - |
| Oct 25, 2024 | 136.25 | 136.25 | 135.50 | 135.50 | 135.14 | - |
| Oct 24, 2024 | 135.80 | 136.60 | 135.80 | 136.60 | 136.23 | - |
| Oct 23, 2024 | 136.60 | 136.95 | 136.15 | 136.95 | 136.58 | 20 |
| Oct 22, 2024 | 137.45 | 137.45 | 135.30 | 135.30 | 134.94 | - |
| Oct 21, 2024 | 136.35 | 136.35 | 136.10 | 136.10 | 135.74 | - |
| Oct 18, 2024 | 137.15 | 137.30 | 137.15 | 137.30 | 136.93 | - |
| Oct 17, 2024 | 134.50 | 136.20 | 134.50 | 136.20 | 135.84 | 74 |
| Oct 16, 2024 | 131.90 | 135.75 | 131.15 | 135.75 | 135.39 | 84 |
| Oct 15, 2024 | 138.40 | 141.05 | 138.40 | 141.05 | 140.67 | 13 |
| Oct 14, 2024 | 137.60 | 139.85 | 137.60 | 139.85 | 139.48 | 4 |
| Oct 11, 2024 | 135.25 | 137.05 | 135.25 | 137.05 | 136.68 | - |
| Oct 10, 2024 | 136.00 | 136.00 | 135.40 | 135.40 | 135.04 | - |
| Oct 9, 2024 | 133.75 | 135.20 | 133.75 | 135.20 | 134.84 | - |
| Oct 8, 2024 | 134.60 | 134.60 | 134.05 | 134.05 | 133.69 | - |
| Oct 7, 2024 | 134.10 | 135.70 | 134.10 | 135.70 | 135.34 | 15 |
| Oct 4, 2024 | 130.80 | 134.10 | 130.80 | 134.10 | 133.74 | 5 |
| Oct 3, 2024 | 128.55 | 130.00 | 128.55 | 130.00 | 129.65 | 84 |
| Oct 2, 2024 | 124.10 | 126.20 | 124.10 | 126.20 | 125.86 | - |
| Oct 1, 2024 | 124.45 | 124.45 | 123.50 | 123.50 | 123.17 | - |
| Sep 30, 2024 | 121.40 | 123.55 | 121.40 | 123.55 | 123.22 | 121 |
| Sep 27, 2024 | 122.05 | 122.05 | 121.05 | 121.05 | 120.73 | - |
| Sep 26, 2024 | 122.05 | 122.80 | 122.05 | 122.80 | 122.47 | - |
| Sep 25, 2024 | 120.65 | 121.00 | 120.65 | 121.00 | 120.68 | - |
| Sep 24, 2024 | 121.05 | 122.40 | 120.95 | 122.40 | 122.07 | 22 |
| Sep 23, 2024 | 118.75 | 121.00 | 118.75 | 121.00 | 120.68 | 36 |
| Sep 20, 2024 | 118.05 | 118.05 | 117.80 | 117.80 | 117.48 | - |
| Sep 19, 2024 | 117.20 | 117.30 | 117.10 | 117.30 | 116.99 | 15 |
| Sep 18, 2024 | 118.20 | 119.50 | 117.20 | 117.20 | 116.89 | 105 |
| Sep 17, 2024 | 115.00 | 116.25 | 115.00 | 116.25 | 115.94 | - |
| Sep 16, 2024 | 114.90 | 116.10 | 114.90 | 116.10 | 115.79 | - |
| Sep 13, 2024 | 109.35 | 114.05 | 109.35 | 114.05 | 113.74 | - |
| Sep 12, 2024 | 111.20 | 111.20 | 110.65 | 110.65 | 110.35 | - |
| Sep 11, 2024 | 109.55 | 110.35 | 109.55 | 110.35 | 110.05 | - |
| Sep 10, 2024 | 111.85 | 111.85 | 110.75 | 110.75 | 110.45 | - |
| Sep 9, 2024 | 110.75 | 111.85 | 109.70 | 111.85 | 111.55 | 10 |
| Sep 6, 2024 | 110.80 | 113.00 | 110.80 | 113.00 | 112.70 | - |
| Sep 5, 2024 | 111.00 | 111.85 | 111.00 | 111.85 | 111.55 | - |
| Sep 4, 2024 | 112.50 | 114.00 | 112.50 | 114.00 | 113.69 | - |
| Sep 3, 2024 | 116.80 | 116.80 | 114.55 | 114.55 | 114.24 | 15 |
| Sep 2, 2024 | 114.15 | 116.95 | 114.15 | 116.95 | 116.64 | 50 |
| Aug 30, 2024 | 0.22495 Dividend | |||||
| Aug 30, 2024 | 112.60 | 114.90 | 112.60 | 114.90 | 114.59 | - |
| Aug 29, 2024 | 111.00 | 113.55 | 111.00 | 113.55 | 113.00 | - |
| Aug 28, 2024 | 111.85 | 113.10 | 111.85 | 113.10 | 112.55 | - |
| Aug 27, 2024 | 109.10 | 111.80 | 109.10 | 111.80 | 111.26 | - |
| Aug 26, 2024 | 108.15 | 110.60 | 108.15 | 110.60 | 110.06 | 50 |
| Aug 23, 2024 | 109.60 | 110.95 | 109.60 | 110.95 | 110.41 | - |
| Aug 22, 2024 | 108.45 | 110.45 | 108.45 | 110.45 | 109.91 | - |
| Aug 21, 2024 | 106.55 | 108.65 | 106.55 | 108.65 | 108.12 | - |
| Aug 20, 2024 | 107.95 | 109.10 | 107.95 | 109.10 | 108.57 | - |
| Aug 19, 2024 | 107.35 | 109.55 | 107.35 | 109.55 | 109.02 | - |
| Aug 16, 2024 | 107.45 | 109.15 | 107.45 | 109.15 | 108.62 | - |
| Aug 15, 2024 | 105.25 | 108.75 | 105.25 | 108.75 | 108.22 | - |
| Aug 14, 2024 | 104.90 | 107.00 | 104.90 | 107.00 | 106.48 | - |
| Aug 13, 2024 | 105.80 | 107.80 | 105.80 | 107.80 | 107.27 | 20 |
| Aug 12, 2024 | 104.65 | 108.00 | 104.65 | 108.00 | 107.47 | 20 |
| Aug 9, 2024 | 103.60 | 104.50 | 103.60 | 104.50 | 103.99 | - |
| Aug 8, 2024 | 100.90 | 106.40 | 100.90 | 106.40 | 105.88 | 190 |
| Aug 7, 2024 | 99.78 | 103.95 | 99.78 | 103.95 | 103.44 | 25 |
| Aug 6, 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 100.01 | 20 |
| Aug 5, 2024 | 99.14 | 99.14 | 97.16 | 97.16 | 96.69 | - |
| Aug 2, 2024 | 107.40 | 107.40 | 102.15 | 102.15 | 101.65 | 55 |
| Aug 1, 2024 | 108.50 | 110.70 | 108.50 | 110.70 | 110.16 | - |
| Jul 31, 2024 | 109.70 | 110.65 | 109.70 | 110.65 | 110.11 | - |
| Jul 30, 2024 | 108.35 | 111.65 | 108.35 | 111.65 | 111.11 | - |
| Jul 29, 2024 | 107.60 | 109.50 | 107.60 | 109.50 | 108.97 | - |
| Jul 26, 2024 | 107.30 | 108.65 | 107.30 | 108.65 | 108.12 | - |
| Jul 25, 2024 | 106.95 | 107.65 | 106.95 | 107.65 | 107.13 | - |
| Jul 24, 2024 | 111.90 | 111.90 | 110.00 | 110.00 | 109.46 | - |
| Jul 23, 2024 | 109.95 | 111.80 | 109.95 | 111.80 | 111.26 | 5 |
| Jul 22, 2024 | 110.25 | 110.50 | 110.25 | 110.50 | 109.96 | - |
| Jul 19, 2024 | 107.80 | 111.45 | 107.80 | 109.40 | 108.87 | 75 |
| Jul 18, 2024 | 110.75 | 111.20 | 110.75 | 111.20 | 110.66 | - |
| Jul 17, 2024 | 111.25 | 113.35 | 107.65 | 113.35 | 112.80 | 4 |
| Jul 16, 2024 | 112.35 | 113.80 | 112.35 | 113.80 | 113.25 | 10 |
| Jul 15, 2024 | 109.60 | 112.80 | 109.60 | 112.80 | 112.25 | 13,789 |
| Jul 12, 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 108.62 | - |
| Jul 11, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.30 | - |
| Jul 10, 2024 | 113.50 | 117.95 | 113.50 | 117.95 | 117.38 | 40 |
| Jul 9, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.35 | - |
| Jul 8, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 111.60 | - |
| Jul 5, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.25 | - |
| Jul 4, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 113.49 | - |
| Jul 3, 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 115.88 | - |
| Jul 2, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.09 | - |
| Jul 1, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.40 | - |
| Jun 28, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.35 | - |
| Jun 27, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.00 | - |
| Jun 26, 2024 | 111.90 | 114.10 | 111.90 | 114.10 | 113.54 | 62 |
| Jun 25, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.06 | - |
| Jun 24, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 109.56 | - |
| Jun 21, 2024 | 110.05 | 111.30 | 110.05 | 111.30 | 110.76 | - |
| Jun 20, 2024 | 110.05 | 111.90 | 110.05 | 111.90 | 111.35 | - |
| Jun 19, 2024 | 109.35 | 113.40 | 109.35 | 113.40 | 112.85 | 50 |
| Jun 18, 2024 | 110.70 | 111.40 | 110.70 | 111.40 | 110.86 | - |
| Jun 17, 2024 | 110.10 | 111.40 | 110.10 | 111.40 | 110.86 | - |
| Jun 14, 2024 | 110.85 | 112.15 | 110.85 | 112.15 | 111.60 | - |
| Jun 13, 2024 | 110.55 | 110.95 | 110.55 | 110.95 | 110.41 | - |
| Jun 12, 2024 | 112.60 | 112.60 | 111.00 | 111.00 | 110.46 | - |
| Jun 11, 2024 | 114.20 | 114.60 | 114.20 | 114.60 | 114.04 | - |
| Jun 10, 2024 | 112.75 | 115.30 | 112.75 | 114.50 | 113.94 | 450 |
| Jun 7, 2024 | 110.45 | 115.00 | 110.45 | 115.00 | 114.44 | 120 |
| Jun 6, 2024 | 113.00 | 114.80 | 113.00 | 114.80 | 114.24 | - |
| Jun 5, 2024 | 112.50 | 114.35 | 112.50 | 114.35 | 113.79 | - |
| Jun 4, 2024 | 113.75 | 116.65 | 113.75 | 116.00 | 115.43 | 19 |
| Jun 3, 2024 | 113.80 | 119.10 | 113.80 | 114.85 | 114.29 | 166 |
| May 31, 2024 | 0.22495 Dividend | |||||
| May 31, 2024 | 115.40 | 120.00 | 113.65 | 113.65 | 113.10 | 300 |
| May 30, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.17 | 5 |
| May 29, 2024 | 115.85 | 117.60 | 115.85 | 117.60 | 116.78 | - |
| May 28, 2024 | 115.50 | 116.65 | 115.50 | 116.65 | 115.84 | - |
| May 27, 2024 | 115.65 | 120.50 | 115.65 | 120.50 | 119.66 | 100 |
| May 24, 2024 | 112.90 | 115.45 | 112.90 | 115.45 | 114.65 | - |
| May 23, 2024 | 113.70 | 116.65 | 113.60 | 113.60 | 112.81 | 20 |
| May 22, 2024 | 114.25 | 116.00 | 114.25 | 116.00 | 115.19 | - |
| May 21, 2024 | 113.35 | 114.85 | 113.35 | 114.85 | 114.05 | - |
| May 20, 2024 | 111.65 | 114.00 | 111.65 | 114.00 | 113.21 | - |
| May 17, 2024 | 112.00 | 113.50 | 112.00 | 113.50 | 112.71 | 20 |
| May 16, 2024 | 110.00 | 111.55 | 110.00 | 111.55 | 110.78 | - |
| May 15, 2024 | 110.30 | 111.05 | 110.30 | 111.05 | 110.28 | - |
| May 14, 2024 | 110.00 | 110.80 | 110.00 | 110.80 | 110.03 | - |
| May 13, 2024 | 110.00 | 111.40 | 110.00 | 111.40 | 110.63 | - |
Related Tickers
PRISMX.BO Prismx Global Ventures Limited
0.7600
+2.70%
7KY.DU Robinhood Markets Inc
51.27
+0.29%
SPIR.CN Spirit Blockchain Capital Inc.
0.0850
0.00%
MATA.V Matador Technologies Inc.
0.8400
+15.07%
BITF.TO Bitfarms Ltd.
1.5500
+4.03%
BITF Bitfarms Ltd.
1.0900
+0.93%
GS The Goldman Sachs Group, Inc.
591.34
+4.27%
RIOT Riot Platforms, Inc.
8.70
+2.59%
MARA MARA Holdings, Inc.
15.95
+1.21%
HOOD Robinhood Markets, Inc.
57.43
+5.09%