Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

IG Group Holdings PLC (I5G.SG)

12.36
-0.08
(-0.64%)
At close: May 5 at 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202512.3612.3612.3512.3612.36-
May 2, 202512.3312.4412.3312.4412.44-
Apr 30, 202512.1212.4012.1212.2712.27-
Apr 29, 202512.5612.5612.1012.1012.10-
Apr 28, 202512.3812.4412.2712.4412.44-
Apr 25, 202512.0212.0212.0212.0212.02-
Apr 24, 202512.1212.1212.1212.1212.12-
Apr 23, 202511.9911.9911.9911.9911.99-
Apr 22, 202511.7111.8711.7111.8711.87-
Apr 17, 202511.7111.8211.7111.8211.82-
Apr 16, 202511.5911.8111.5911.7211.72-
Apr 15, 202511.3711.7211.3711.6811.68-
Apr 14, 202511.2411.3911.2411.3011.30-
Apr 11, 202511.1011.3211.0711.3211.32-
Apr 10, 202511.1311.2311.1211.1611.16-
Apr 9, 202510.5110.7210.5010.6610.66-
Apr 8, 202510.6210.8610.6110.8610.86-
Apr 7, 202510.3510.8410.0710.6010.601,000
Apr 4, 202511.3511.3610.6710.7310.73-
Apr 3, 202511.2811.4511.2411.2411.24-
Apr 2, 202511.3411.3411.2911.3311.33-
Apr 1, 202511.4011.4011.2011.2011.20-
Mar 31, 202511.2811.2811.2211.2411.24-
Mar 28, 202511.4111.4111.3011.3111.31-
Mar 27, 202511.4411.4411.3011.3011.30-
Mar 26, 202511.4111.5211.3211.4111.41-
Mar 25, 202511.4111.4111.3211.3511.35-
Mar 24, 202511.0811.3111.0811.3111.31-
Mar 21, 202511.2811.2811.1311.1711.17-
Mar 20, 202511.3211.3211.2111.2311.23-
Mar 19, 202511.1911.2111.1011.2111.21-
Mar 18, 202511.0511.0811.0311.0811.08-
Mar 17, 202511.2111.2111.0811.1111.11-
Mar 14, 202511.0511.1211.0311.1211.12-
Mar 13, 202510.9711.4010.9711.0611.06-
Mar 12, 202510.8210.8810.7510.8810.88-
Mar 11, 202510.8210.8710.7510.7510.75-
Mar 10, 202511.1711.1710.9010.9010.90-
Mar 7, 202511.1711.1710.9410.9410.94-
Mar 6, 202511.1411.1511.0411.1511.15-
Mar 5, 202511.2411.3311.1611.1611.16-
Mar 4, 202511.4311.4311.2811.2911.29-
Mar 3, 202511.5011.5011.3911.4811.48-
Feb 28, 202511.4311.4311.3511.3811.38-
Feb 27, 202511.4111.4311.3411.4311.43-
Feb 26, 202511.3811.4511.2611.4511.45-
Feb 25, 202511.3811.3811.2611.2611.26-
Feb 24, 202511.2511.3811.2411.3811.38-
Feb 21, 202511.2911.4111.2911.3811.38-
Feb 20, 202511.3311.4411.3311.3311.33-
Feb 19, 202511.4411.4411.3511.3511.35-
Feb 18, 202511.3911.3911.3211.3311.33-
Feb 17, 202511.5811.5811.3711.4511.45-
Feb 14, 202511.6411.6511.4611.4611.46-
Feb 13, 202511.5711.5711.5111.5411.54-
Feb 12, 202511.9111.9111.6711.6711.67-
Feb 11, 202512.0212.0211.7911.7911.79-
Feb 10, 202511.7611.9511.7511.9511.95-
Feb 7, 202512.1212.1211.8611.9211.92-
Feb 6, 202512.3212.3212.0412.0412.04-
Feb 5, 202512.1012.1112.0612.1012.10-
Feb 4, 202511.9412.0311.9412.0312.03-
Feb 3, 202511.9812.0511.9812.0312.03-
Jan 31, 202512.1412.1412.0612.0712.07-
Jan 30, 2025 0.16273303 Dividend
Jan 30, 202512.0312.0411.9312.0112.01-
Jan 29, 202511.9512.0611.9512.0111.87-
Jan 28, 202511.9712.0611.8612.0511.91-
Jan 27, 202511.9711.9911.9111.9111.77-
Jan 24, 202511.8211.8211.8211.8211.68-
Jan 23, 202512.5912.6012.5712.5712.42-
Jan 22, 202512.3612.5712.3612.5612.42-
Jan 21, 202512.3612.4312.3612.4312.29-
Jan 20, 202512.2012.3712.1912.2712.13-
Jan 17, 202512.4312.4312.3012.3512.21-
Jan 16, 202511.9612.2011.9612.1712.03-
Jan 15, 202511.8511.9511.8511.9511.81-
Jan 14, 202511.5911.7311.5911.7011.56-
Jan 13, 202511.6611.6611.5911.6511.52-
Jan 10, 202511.9211.9211.6311.6711.54-
Jan 9, 202511.7211.7811.6111.7811.64-
Jan 8, 202511.9811.9811.7011.7011.56-
Jan 7, 202511.9511.9511.8511.8511.71-
Jan 6, 202511.7611.7611.7611.7611.62-
Jan 3, 202511.9211.9211.9211.9211.78-
Jan 2, 202511.9011.9011.9011.9011.76-
Dec 30, 202411.8511.8511.7411.7411.60-
Dec 27, 202411.7511.7511.7511.7511.61-
Dec 23, 202411.6511.6911.6511.6511.52-
Dec 20, 202411.5911.5911.5011.5811.45-
Dec 19, 202411.4611.6811.4611.6211.49-
Dec 18, 202411.7011.7011.5311.6111.48-
Dec 17, 202411.5611.6411.4611.6211.49-
Dec 16, 202411.5611.6111.4611.6111.48-
Dec 13, 202411.4411.5811.4411.5811.45-
Dec 12, 202411.5411.6111.5411.5711.44-
Dec 11, 202411.6011.6611.3911.6611.53-
Dec 10, 202411.6111.8811.4011.8811.74100
Dec 9, 202411.6411.6411.5311.5511.42-
Dec 6, 202411.4711.5511.4711.5511.42-
Dec 5, 202411.6411.6411.5311.5611.43-
Dec 4, 202411.2411.5611.2411.5611.43-
Dec 3, 202411.5111.5111.3511.3611.23-
Dec 2, 202411.4211.4411.4111.4311.30-
Nov 29, 202411.3811.3811.2811.3411.21-
Nov 28, 202411.1411.2811.1411.2811.15-
Nov 27, 202411.2011.2011.0911.1411.01-
Nov 26, 202411.1711.1711.0911.0910.96-
Nov 25, 202411.0311.2311.0311.2311.10-
Nov 22, 202411.1611.2311.0711.1210.99-
Nov 21, 202411.2211.2311.1111.1711.04-
Nov 20, 202411.0111.1511.0111.1110.98-
Nov 19, 202411.0811.0811.0011.0110.88-
Nov 18, 202410.9310.9610.8910.9010.77-
Nov 15, 202411.0011.0310.9611.0310.90-
Nov 14, 202410.9910.9910.9910.9910.86-
Nov 13, 202410.8010.8510.8010.8010.68-
Nov 12, 202411.0611.0610.9110.9110.78-
Nov 11, 202411.0211.0611.0211.0510.92-
Nov 8, 202411.0111.0110.8310.8810.75-
Nov 7, 202410.9910.9910.8410.8910.76-
Nov 6, 202410.6910.9110.6910.7610.64-
Nov 5, 202410.4810.7210.4810.7210.60-
Nov 4, 202410.7010.7010.5710.5910.47-
Nov 1, 202410.5910.6310.5410.6310.51-
Oct 31, 202410.5910.6010.4410.4510.33-
Oct 30, 202410.7010.7510.6310.6510.53-
Oct 29, 202411.1411.1410.6110.6110.49-
Oct 28, 202410.9411.1110.9411.0210.89-
Oct 25, 202411.1011.1010.9911.0210.89-
Oct 24, 202411.0711.0711.0411.0610.93-
Oct 23, 202411.3311.3311.0511.0510.92-
Oct 22, 202411.4011.4011.1011.1811.05-
Oct 21, 202411.4011.4011.2311.2411.11-
Oct 18, 202411.1911.3011.1911.2711.14-
Oct 17, 202411.2711.3011.0911.2911.16-
Oct 16, 202411.0711.1211.0311.1210.99-
Oct 15, 202411.0611.0810.9711.0810.95-
Oct 14, 202410.7510.9110.7510.9110.78-
Oct 11, 202410.8610.8610.7710.8510.72-
Oct 10, 202410.9310.9310.8110.8110.69-
Oct 9, 202410.8410.8510.8310.8310.71-
Oct 8, 202410.6910.7710.6810.7710.65-
Oct 7, 202411.0511.0510.7310.7310.61-
Oct 4, 202410.9510.9510.8310.9210.79-
Oct 3, 202410.9710.9810.8310.8310.71-
Oct 2, 202410.8811.0210.8810.9610.83-
Oct 1, 202410.9911.0110.7910.9510.82-
Sep 30, 202410.9910.9910.7910.9710.84-
Sep 27, 202410.8410.9610.8410.9610.83-
Sep 26, 202410.8310.9110.6910.8610.73-
Sep 25, 202410.8310.9110.6910.8010.68-
Sep 24, 202410.8310.9110.8310.8610.73-
Sep 23, 202410.6710.8710.6710.8710.74-
Sep 20, 202410.6710.7910.6310.6310.51-
Sep 19, 2024 0.38323277 Dividend
Sep 19, 202411.0811.0910.7310.7510.63-
Sep 18, 202410.9411.2110.9411.2110.76-
Sep 17, 202411.4311.4311.1911.1910.74-
Sep 16, 202411.4311.4311.1911.1910.74-
Sep 13, 202411.4311.4311.2411.3010.84-
Sep 12, 202411.3011.3811.2611.2910.83-
Sep 11, 202411.2011.3711.2011.2810.83-
Sep 10, 202411.3711.3711.1211.2910.83-
Sep 9, 202411.3711.3711.2711.2710.82-
Sep 6, 202411.2911.4411.2111.3910.93-
Sep 5, 202411.2411.4411.2411.4110.95-
Sep 4, 202411.2011.3911.1811.3310.87-
Sep 3, 202411.3811.3811.2111.2110.76-
Sep 2, 202411.3111.3511.2611.2710.82-
Aug 30, 202411.4911.4911.4111.4310.97-
Aug 29, 202411.8011.8011.3511.3810.92-
Aug 28, 202411.4911.6611.4911.6611.19-
Aug 27, 202411.4111.4511.4011.4410.98-
Aug 26, 202411.5411.5411.3911.3910.93-
Aug 23, 202411.4511.5411.4111.5411.07-
Aug 22, 202411.3711.5111.2811.4611.00-
Aug 21, 202411.1411.2411.1411.2410.79-
Aug 20, 202411.1811.3411.1811.2810.83-
Aug 19, 202411.0911.3511.0911.3510.89-
Aug 16, 202411.1111.2311.1111.1810.73-
Aug 15, 202410.9210.9210.9210.9210.48-
Aug 14, 202410.9010.9010.9010.9010.46-
Aug 13, 202410.8810.8810.8810.8810.44-
Aug 12, 202410.6510.7210.6510.7210.29-
Aug 9, 202410.6110.6110.6110.6110.18-
Aug 8, 202410.4510.4510.4510.4510.03-
Aug 7, 202410.3110.3110.3110.319.89-
Aug 6, 202410.4310.4310.4310.4310.01-
Aug 5, 202410.3810.3810.3810.389.96-
Aug 2, 202410.8310.8410.7610.7610.33-
Aug 1, 202411.0511.0611.0511.0610.61-
Jul 31, 202411.0511.0811.0511.0810.63-
Jul 30, 202411.1411.1411.0511.0510.60-
Jul 29, 202410.8610.8610.8610.8610.42-
Jul 26, 202410.5310.5310.5310.5310.11-
Jul 25, 20249.9010.429.6910.419.99-
Jul 24, 202410.1110.1110.0110.059.64-
Jul 23, 202410.0810.139.9910.109.69-
Jul 22, 202410.0810.1210.0110.129.71-
Jul 19, 20249.869.969.869.949.54-
Jul 18, 20249.9710.029.8210.009.60-
Jul 17, 202410.1110.119.889.929.52-
Jul 16, 202410.0710.0710.0210.059.64-
Jul 15, 202410.1010.109.9910.019.61-
Jul 12, 202410.1410.1410.0010.049.64-
Jul 11, 202410.0010.009.9210.009.60-
Jul 10, 20249.809.859.769.859.45-
Jul 9, 20249.869.869.739.739.34-
Jul 8, 20249.859.859.789.799.40-
Jul 5, 20249.689.859.689.809.40-
Jul 4, 20249.639.909.639.839.43150
Jul 3, 20249.499.699.499.699.30-
Jul 2, 20249.689.689.559.609.22-
Jul 1, 20249.459.609.459.589.19-
Jun 28, 20249.489.599.489.579.19-
Jun 27, 20249.649.649.569.599.20-
Jun 26, 20249.619.679.569.569.17-
Jun 25, 20249.749.749.669.669.27-
Jun 24, 20249.479.659.479.659.26-
Jun 21, 20249.699.699.569.569.18-
Jun 20, 20249.469.639.469.599.20-
Jun 19, 20249.519.589.519.589.19-
Jun 18, 20249.409.529.409.529.14-
Jun 17, 20249.239.239.239.238.86-
Jun 14, 20249.259.379.259.288.91-
Jun 13, 20249.459.459.319.318.93-
Jun 12, 20249.209.409.209.409.02-
Jun 11, 20249.159.309.159.268.88-
Jun 10, 20249.399.399.169.208.83-
Jun 7, 20249.459.459.349.358.98-
Jun 6, 20249.439.659.439.449.06-
Jun 5, 20249.479.569.479.479.08-
Jun 4, 20249.609.609.609.609.21-
Jun 3, 20249.399.399.399.399.01-
May 31, 20249.159.319.159.318.93-
May 30, 20249.199.199.069.188.81-
May 29, 20249.239.239.239.238.86-
May 28, 20249.179.189.179.188.81-
May 27, 20249.319.319.319.318.94-
May 24, 20249.139.199.139.198.81-
May 23, 20249.069.219.069.168.80-
May 22, 20249.329.329.149.188.81-
May 21, 20249.309.319.249.248.87-
May 20, 20249.139.349.139.318.93-
May 17, 20249.219.229.139.168.80-
May 16, 20249.199.199.099.158.78-
May 15, 20248.899.148.899.068.70-
May 14, 20249.049.048.989.018.65-
May 13, 20248.868.978.868.968.60-
May 10, 20249.049.048.918.938.57-
May 9, 20249.029.028.948.978.60-
May 8, 20248.829.008.828.988.62-
May 7, 20249.069.068.898.908.54-
May 6, 20248.999.058.999.058.68-