Berlin - Delayed Quote EUR

IG Group Holdings PLC (I5G.BE)

Compare
12.52
-0.02
(-0.16%)
As of 7:27:06 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202512.5312.6112.4712.5212.52-
Jan 17, 202512.5512.5712.5312.5412.54-
Jan 16, 202512.2712.5412.2512.5412.54-
Jan 15, 202511.9712.2911.9712.2812.28-
Jan 14, 202511.9311.9611.8711.9311.93-
Jan 13, 202511.8011.9111.7911.9011.90-
Jan 10, 202512.0212.0311.8111.8511.85-
Jan 9, 202511.8712.0411.7912.0412.04-
Jan 8, 202512.1312.2411.9011.9011.90-
Jan 7, 202512.0812.1411.9412.1212.12-
Jan 6, 202512.0812.1512.0712.0912.09-
Jan 3, 202512.0412.1112.0412.0812.08-
Jan 2, 202512.0812.0811.9812.0512.05-
Dec 30, 202411.9911.9911.9511.9511.95-
Dec 27, 202411.9912.0111.9211.9911.99-
Dec 23, 202411.7711.9411.7711.9211.92-
Dec 20, 202411.7311.8111.6711.8111.81-
Dec 19, 202411.6511.8011.6511.7511.75-
Dec 18, 202411.7911.8611.7711.8311.83-
Dec 17, 202411.9211.9211.8111.8111.81-
Dec 16, 202411.6811.9211.6611.9111.91-
Dec 13, 202411.7511.8311.7011.7011.70-
Dec 12, 202411.8411.8411.7711.7711.77-
Dec 11, 202411.7211.8411.6711.8411.84-
Dec 10, 202411.7711.7811.7211.7311.73-
Dec 9, 202411.7811.8211.7511.7811.78-
Dec 6, 202411.8711.8711.7411.7611.76-
Dec 5, 202411.7711.8111.7511.7911.79-
Dec 4, 202411.5911.7711.5911.7311.73-
Dec 3, 202411.6111.6311.5611.5711.57-
Dec 2, 202411.5911.6811.5611.6011.60-
Nov 29, 202411.4911.5911.4911.5911.59-
Nov 28, 202411.4411.5311.4411.4811.48-
Nov 27, 202411.3311.4311.3011.4211.42-
Nov 26, 202411.3311.3511.2911.3011.30-
Nov 25, 202411.3111.3511.3111.3511.35-
Nov 22, 202411.4211.4911.2811.3111.31-
Nov 21, 202411.2811.4211.2811.4211.42-
Nov 20, 202411.3111.3611.2911.3011.30-
Nov 19, 202411.1611.2911.1611.2911.29-
Nov 18, 202411.2211.2211.0911.1511.15-
Nov 15, 202411.1711.2311.1511.2011.20-
Nov 14, 202411.1011.2011.1011.1811.18-
Nov 13, 202411.0511.1511.0111.0911.09-
Nov 12, 202411.2511.2511.0611.0611.06-
Nov 11, 202411.0811.3011.0811.2911.29-
Nov 8, 202411.1111.1111.0211.0811.08-
Nov 7, 202411.0711.1411.0311.1011.10-
Nov 6, 202410.9211.1510.9211.0511.05-
Nov 5, 202410.7710.8310.7610.8310.83-
Nov 4, 202410.7910.8210.7510.7510.75-
Nov 1, 202410.7010.8410.7010.8010.80-
Oct 31, 202410.7510.7710.6310.6810.68-
Oct 30, 202410.8310.9410.7610.7610.76-
Oct 29, 202411.2211.2210.7810.8410.84-
Oct 28, 202411.2111.2511.1811.2011.20-
Oct 25, 202411.1711.2411.1611.2111.21-
Oct 24, 202411.1911.2911.1911.2111.21-
Oct 23, 202411.4411.4511.2011.2011.20-
Oct 22, 202411.4311.4311.3211.4211.42-
Oct 21, 202411.5011.5711.4111.4111.41-
Oct 18, 202411.5111.5411.4711.5011.50-
Oct 17, 202411.3711.5111.3711.5111.51-
Oct 16, 202411.2511.3611.2411.3611.36-
Oct 15, 202411.1211.3011.1211.2911.29-
Oct 14, 202411.0611.1111.0611.1111.11-
Oct 11, 202410.9611.0510.9611.0411.04-
Oct 10, 202411.0411.0610.9610.9710.97-
Oct 9, 202410.9111.0610.9111.0411.04-
Oct 8, 202410.8410.9510.8410.9110.91-
Oct 7, 202411.1311.1410.8810.8810.88-
Oct 4, 202411.0611.1311.0611.1311.13-
Oct 3, 202411.1411.1411.0311.0611.06-
Oct 2, 202411.1711.2411.1511.1911.19-
Oct 1, 202411.1011.2411.1011.1711.17-
Sep 30, 202411.1111.1111.0211.1011.10-
Sep 27, 202411.1111.1511.0911.1011.10-
Sep 26, 202411.0311.1211.0311.1211.12-
Sep 25, 202411.0211.0410.9910.9910.99-
Sep 24, 202411.1011.1011.0311.0411.04-
Sep 23, 202410.9211.0810.9011.0711.07-
Sep 20, 202410.9811.0210.9010.9110.91-
Sep 19, 2024 0.33 Dividend
Sep 19, 202411.0411.0410.9411.0011.00-
Sep 18, 202411.2511.3911.2511.3110.98-
Sep 17, 202411.5111.5611.2511.2510.93-
Sep 16, 202411.5711.5711.4811.5011.17-
Sep 13, 202411.5211.5811.4711.5711.24-
Sep 12, 202411.5811.6411.4911.5211.19-
Sep 11, 202411.5211.5811.4511.5111.18-
Sep 10, 202411.4911.5611.4511.5611.23-
Sep 9, 202411.4611.5611.4611.4811.15-
Sep 6, 202411.4411.5811.4211.4611.13-
Sep 5, 202411.5611.6111.4511.4511.12-
Sep 4, 202411.4011.6111.3711.5511.22-
Sep 3, 202411.4711.5511.4111.4611.13-
Sep 2, 202411.4411.6111.4411.4811.15-
Aug 30, 202411.6111.6911.3711.4111.08-
Aug 29, 202411.8911.8911.5411.6211.28-
Aug 28, 202411.7811.9011.7811.8711.53-
Aug 27, 202411.7411.7611.6211.7611.42-
Aug 26, 202411.6811.7411.6811.7211.38-
Aug 23, 202411.5911.6811.5811.6711.33-
Aug 22, 202411.4911.6311.4911.5911.26-
Aug 21, 202411.4411.4911.4111.4911.16-
Aug 20, 202411.5211.5411.4311.4311.10-
Aug 19, 202411.4211.5711.4211.5311.20-
Aug 16, 202411.4111.4711.3611.4211.09-
Aug 15, 202411.2311.4111.2111.4011.07-
Aug 14, 202410.9411.2010.9411.1810.86-
Aug 13, 202410.9911.0810.9510.9710.65-
Aug 12, 202410.7811.0210.7810.9810.66-
Aug 9, 202410.7210.8110.7210.7610.45-
Aug 8, 202410.6610.7410.5610.7210.41-
Aug 7, 202410.3410.7410.3410.6610.35-
Aug 6, 202410.4210.5010.3110.3210.02-
Aug 5, 202410.2810.5710.2810.3710.07-
Aug 2, 202411.0411.0510.7410.7510.44-
Aug 1, 202411.1811.3511.0811.0810.76-
Jul 31, 202411.1111.2211.1111.1910.87-
Jul 30, 202411.2511.3211.1111.1110.79-
Jul 29, 202411.3011.3011.1411.2510.93-
Jul 26, 202410.6811.1210.6811.1210.80-
Jul 25, 20249.8110.719.8110.7010.39-
Jul 24, 202410.2610.3010.2110.219.92-
Jul 23, 202410.2910.3410.2610.269.96-
Jul 22, 202410.1410.3110.1410.289.98-
Jul 19, 202410.1510.1510.0310.139.84-
Jul 18, 202410.0610.1910.0610.159.86-
Jul 17, 202410.2210.2210.0610.069.77-
Jul 16, 202410.1910.2410.1910.229.93-
Jul 15, 202410.2110.2610.1810.199.90-
Jul 12, 202410.2210.2510.1710.219.92-
Jul 11, 202410.0610.2210.0610.229.93-
Jul 10, 20249.8910.069.8910.069.77-
Jul 9, 20249.9610.009.899.909.61-
Jul 8, 20249.9710.009.949.949.65-
Jul 5, 20249.9210.039.929.969.67-
Jul 4, 20249.899.989.899.919.62-
Jul 3, 20249.759.899.759.889.59-
Jul 2, 20249.799.799.739.749.46-
Jul 1, 20249.769.819.739.799.51-
Jun 28, 20249.749.779.709.729.44-
Jun 27, 20249.739.819.739.739.45-
Jun 26, 20249.869.869.739.739.45-
Jun 25, 20249.879.909.849.869.58-
Jun 24, 20249.739.889.689.879.59-
Jun 21, 20249.789.799.709.739.45-
Jun 20, 20249.729.839.729.799.51-
Jun 19, 20249.779.789.719.719.43-
Jun 18, 20249.669.779.649.779.48-
Jun 17, 20249.489.669.489.669.39-
Jun 14, 20249.499.559.449.489.21-
Jun 13, 20249.579.579.479.509.23-
Jun 12, 20249.449.599.449.599.31-
Jun 11, 20249.409.489.409.449.17-
Jun 10, 20249.539.539.349.419.14-
Jun 7, 20249.569.569.489.499.22-
Jun 6, 20249.359.789.359.569.29-
Jun 5, 20249.759.779.649.719.43-
Jun 4, 20249.709.759.699.759.47-
Jun 3, 20249.629.759.629.709.42-
May 31, 20249.409.579.329.579.29-
May 30, 20249.289.429.239.429.15-
May 29, 20249.349.349.219.319.04-
May 28, 20249.439.499.329.349.07-
May 27, 20249.419.449.419.429.15-
May 24, 20249.259.439.259.419.14-
May 23, 20249.329.409.269.268.99-
May 22, 20249.439.439.269.289.01-
May 21, 20249.419.449.409.409.13-
May 20, 20249.309.459.309.409.13-
May 17, 20249.309.389.279.309.03-
May 16, 20249.279.339.279.309.03-
May 15, 20249.149.279.149.279.00-
May 14, 20249.149.199.139.148.87-
May 13, 20249.129.179.119.138.86-
May 10, 20249.119.119.089.118.85-
May 9, 20249.119.159.109.108.84-
May 8, 20249.069.139.039.138.87-
May 7, 20249.109.109.039.068.80-
May 6, 20249.089.149.089.108.84-
May 3, 20248.959.148.959.088.82-
May 2, 20248.898.978.868.948.68-
Apr 30, 20248.808.908.808.858.59-
Apr 29, 20248.728.818.698.798.54-
Apr 26, 20248.618.738.618.698.44-
Apr 25, 20248.528.638.528.598.34-
Apr 24, 20248.648.668.478.558.30-
Apr 23, 20248.488.648.478.638.38-
Apr 22, 20248.408.518.408.508.25-
Apr 19, 20248.418.458.358.358.11-
Apr 18, 20248.538.558.458.458.21-
Apr 17, 20248.568.578.508.518.26-
Apr 16, 20248.608.608.538.578.33-
Apr 15, 20248.708.738.638.648.39-
Apr 12, 20248.768.818.618.618.37-
Apr 11, 20248.658.768.658.768.50-
Apr 10, 20248.568.728.568.638.38-
Apr 9, 20248.548.608.498.538.29-
Apr 8, 20248.448.558.438.558.30-
Apr 5, 20248.458.478.418.448.19-
Apr 4, 20248.508.588.478.478.22-
Apr 3, 20248.498.518.458.518.26-
Apr 2, 20248.608.698.488.518.26-
Mar 28, 20248.598.658.528.598.34-
Mar 27, 20248.538.648.508.598.34-
Mar 26, 20248.508.548.448.538.29-
Mar 25, 20248.598.598.438.498.24-
Mar 22, 20248.558.638.558.598.34-
Mar 21, 20248.618.648.518.568.31-
Mar 20, 20248.668.678.538.608.35-
Mar 19, 20248.628.698.608.688.42-
Mar 18, 20248.728.728.548.648.39-
Mar 15, 20248.578.738.568.728.46-
Mar 14, 20248.288.738.288.568.32-
Mar 13, 20248.368.448.288.288.05-
Mar 12, 20248.358.388.308.368.12-
Mar 11, 20248.318.358.318.358.11-
Mar 8, 20248.318.378.318.318.08-
Mar 7, 20248.308.418.308.328.08-
Mar 6, 20248.378.418.318.318.07-
Mar 5, 20248.288.398.288.358.10-
Mar 4, 20248.388.388.288.318.07-
Mar 1, 20248.308.388.238.388.13-
Feb 29, 20248.358.358.238.358.11-
Feb 28, 20248.388.388.268.348.10-
Feb 27, 20248.408.408.328.388.13-
Feb 26, 20248.408.408.368.408.16-
Feb 23, 20248.368.408.338.408.16-
Feb 22, 20248.278.368.278.368.12-
Feb 21, 20248.198.248.168.248.00-
Feb 20, 20248.238.278.178.177.93-
Feb 19, 20248.268.288.248.248.00-
Feb 16, 20248.268.318.248.268.02-
Feb 15, 20248.118.258.108.258.01-
Feb 14, 20248.058.188.058.097.86-
Feb 13, 20248.098.168.048.047.81-
Feb 12, 20248.088.208.088.097.85-
Feb 9, 20247.928.117.928.097.85-
Feb 8, 20247.998.017.917.917.69-
Feb 7, 20248.108.127.977.997.76-
Feb 6, 20248.168.168.028.097.86-
Feb 5, 20248.278.288.138.157.91-
Feb 2, 20248.348.368.278.288.04-
Feb 1, 2024 0.14 Dividend
Feb 1, 20248.318.458.258.338.09-
Jan 31, 20248.278.528.238.448.061,200
Jan 30, 20248.448.488.278.287.91-
Jan 29, 20248.528.528.348.448.07-
Jan 26, 20248.508.538.408.528.14-
Jan 25, 20249.169.168.308.528.14-
Jan 24, 20249.009.128.989.108.70-
Jan 23, 20249.079.098.948.978.57-
Jan 22, 20249.019.079.019.058.65-

Related Tickers

FUTURSEC.BO Futuristic Securities Limited
32.77
0.00%
 
PRIMESECU.BO Prime Securities Limited
253.10
+1.57%
 
INDBANK.NS Indbank Merchant Banking Services Limited
42.82
+0.68%
 
LKPSEC.BO LKP Securities Limited
26.28
+1.39%
 
MARA MARA Holdings, Inc.
19.91
+8.80%