1&1 AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.650	23.900	23.600	23.800	23.800	23,032
2026-10-16	23.700	24.000	23.600	23.600	23.600	31,566
2026-10-15	23.600	24.000	23.500	23.650	23.650	27,067
2026-10-14	23.550	23.950	23.550	23.700	23.700	31,402
2026-10-13	23.400	23.700	23.400	23.700	23.700	20,322
2026-10-12	22.950	23.600	22.950	23.550	23.550	28,759
2026-10-09	22.750	23.350	22.750	23.050	23.050	49,490
2026-10-08	23.800	24.100	22.500	23.000	23.000	162,850
2026-10-07	23.600	24.000	23.450	23.900	23.900	39,732
2026-10-06	24.450	24.800	23.400	23.400	23.400	106,005
2026-10-05	24.000	24.350	24.000	24.250	24.250	27,256
2026-10-02	23.900	24.200	23.900	24.050	24.050	22,509
2026-10-01	23.800	24.100	23.700	24.000	24.000	61,810
2026-09-30	24.100	24.100	23.900	23.950	23.950	40,638
2026-09-29	23.900	24.050	23.850	24.000	24.000	21,256
2026-09-28	24.050	24.200	23.900	24.000	24.000	24,795
2026-09-25	24.000	24.150	23.950	24.150	24.150	16,192
2026-09-24	23.950	24.100	23.750	23.900	23.900	67,352
2026-09-23	23.900	24.050	23.850	24.000	24.000	82,060
2026-09-22	24.400	24.400	23.900	23.950	23.950	25,297
2026-09-21	23.950	24.150	23.650	24.050	24.050	23,839
2026-09-18	23.500	23.900	23.450	23.900	23.900	86,140
2026-09-17	23.750	24.150	23.700	23.800	23.800	57,199
2026-09-16	23.500	24.050	23.500	23.800	23.800	29,389
2026-09-15	23.900	24.150	23.400	23.700	23.700	65,934
2026-09-14	24.050	24.200	23.750	23.750	23.750	48,251
2026-09-11	23.800	24.150	23.750	24.000	24.000	37,454
2026-09-10	23.800	24.400	23.800	24.000	24.000	30,467
2026-09-09	24.000	24.200	23.850	24.000	24.000	49,374
2026-09-08	24.000	24.050	23.700	23.900	23.900	20,140
2026-09-07	23.600	24.050	23.550	23.750	23.750	50,002
2026-09-04	23.500	23.650	23.350	23.650	23.650	26,119
2026-09-03	23.350	23.700	23.350	23.500	23.500	24,284
2026-09-02	23.450	23.800	23.000	23.350	23.350	55,574
2026-09-01	23.400	23.450	23.000	23.450	23.450	63,243
2026-08-31	23.050	23.400	23.000	23.250	23.250	20,118
2026-08-28	23.050	23.200	22.700	23.050	23.050	46,148
2026-08-27	22.650	23.050	22.350	23.050	23.050	39,703
2026-08-26	22.350	22.850	22.200	22.650	22.650	47,297
2026-08-25	21.950	22.500	21.950	22.350	22.350	25,812
2026-08-24	21.700	22.150	21.500	22.100	22.100	53,223
2026-08-21	21.600	21.800	21.350	21.550	21.550	26,364
2026-08-20	21.200	21.550	20.700	21.500	21.500	39,580
2026-08-19	20.500	21.200	20.350	21.200	21.200	45,514
2026-08-18	19.900	20.650	19.740	20.650	20.650	128,713
2026-08-17	20.000	20.000	19.020	19.060	19.060	33,194
2026-08-14	19.860	20.300	19.680	19.680	19.680	12,267
2026-08-13	19.920	20.100	19.760	19.760	19.760	22,951
2026-08-12	20.200	20.250	19.620	20.000	20.000	48,141
2026-08-11	19.800	20.000	19.800	19.980	19.980	37,404
2026-08-10	20.000	20.250	19.860	20.050	20.050	41,884
2026-08-07	21.100	21.100	19.900	20.000	20.000	47,245
2026-08-06	18.700	20.150	18.700	20.000	20.000	83,798
2026-08-05	18.740	19.220	18.740	18.780	18.780	39,871
2026-08-04	19.500	19.700	19.100	19.100	19.100	19,738
2026-08-03	19.960	19.960	19.460	19.500	19.500	10,462
2026-07-31	20.100	20.300	19.500	19.760	19.760	28,976
2026-07-30	20.800	21.150	19.960	19.960	19.960	48,988
2026-07-29	20.650	21.000	20.600	20.900	20.900	20,611
2026-07-28	20.000	21.000	20.000	20.650	20.650	18,002

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0500 EUR
2025-05-15	0.0500 EUR
2024-05-17	0.0500 EUR
2023-05-17	0.0500 EUR
2022-05-19	0.0500 EUR
2021-05-27	0.0500 EUR
2020-05-20	0.0500 EUR
2019-05-22	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.