1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	14.320	14.420	14.160	14.420	14.342	78,320
2024-08-29	14.320	14.440	14.120	14.220	14.143	39,822
2024-08-28	14.080	14.940	14.040	14.340	14.262	74,367
2024-08-27	13.780	14.320	13.700	14.140	14.063	74,443
2024-08-26	13.780	13.800	13.500	13.760	13.685	24,355
2024-08-23	13.500	13.740	13.500	13.700	13.625	44,746
2024-08-22	13.560	13.580	13.420	13.420	13.347	31,663
2024-08-21	13.320	13.580	13.300	13.560	13.486	37,632
2024-08-20	13.100	13.440	13.100	13.300	13.228	51,930
2024-08-19	13.100	13.600	13.100	13.360	13.287	75,398
2024-08-16	13.060	13.140	12.940	13.040	12.969	33,635
2024-08-15	12.680	13.060	12.680	13.020	12.949	41,757
2024-08-14	12.700	13.360	12.700	13.020	12.949	79,121
2024-08-13	12.500	12.680	12.380	12.540	12.472	39,347
2024-08-12	12.640	12.820	12.300	12.560	12.492	85,734
2024-08-09	12.600	12.780	12.400	12.640	12.571	59,396
2024-08-08	13.400	13.400	12.460	12.600	12.531	60,210
2024-08-07	13.160	13.500	13.060	13.340	13.267	63,206
2024-08-06	12.800	13.220	12.600	13.220	13.148	98,742
2024-08-05	13.000	13.120	11.980	12.740	12.671	456,818
2024-08-02	14.500	14.820	13.780	14.680	14.600	96,962
2024-08-01	14.820	14.940	14.640	14.640	14.560	44,244
2024-07-31	15.240	15.240	14.840	14.880	14.799	59,939
2024-07-30	15.280	15.280	15.080	15.140	15.058	34,577
2024-07-29	15.380	15.500	15.120	15.200	15.117	39,384
2024-07-26	15.580	15.580	15.240	15.340	15.257	22,351
2024-07-25	15.480	15.560	15.260	15.440	15.356	18,712
2024-07-24	15.360	15.460	14.920	15.400	15.316	52,856
2024-07-23	15.560	15.620	15.380	15.440	15.356	30,993
2024-07-22	15.600	15.900	15.580	15.640	15.555	35,993
2024-07-19	15.900	15.900	15.500	15.680	15.595	60,876
2024-07-18	15.700	16.100	15.700	15.760	15.674	24,555
2024-07-17	15.820	15.880	15.660	15.800	15.714	45,497
2024-07-16	15.700	15.820	15.660	15.740	15.654	86,896
2024-07-15	15.900	15.900	15.600	15.740	15.654	36,429
2024-07-12	16.120	16.220	15.960	16.000	15.913	35,398
2024-07-11	15.740	16.200	15.740	16.120	16.032	33,586
2024-07-10	15.980	16.040	15.780	15.880	15.794	42,657
2024-07-09	16.080	16.080	15.700	15.700	15.615	38,438
2024-07-08	16.000	16.220	15.960	15.960	15.873	42,992
2024-07-05	15.980	16.180	15.980	16.020	15.933	15,856
2024-07-04	16.080	16.100	15.900	16.000	15.913	15,583
2024-07-03	16.020	16.160	15.800	16.040	15.953	58,645
2024-07-02	16.260	16.260	15.860	15.920	15.833	23,131
2024-07-01	16.080	16.220	15.880	16.000	15.913	23,620
2024-06-28	15.800	16.080	15.800	15.940	15.853	25,690
2024-06-27	15.900	16.060	15.900	16.000	15.913	21,682
2024-06-26	15.920	16.080	15.920	16.000	15.913	20,989
2024-06-25	15.800	16.060	15.800	16.020	15.933	26,956
2024-06-24	15.900	16.000	15.840	15.960	15.873	64,196
2024-06-21	16.020	16.200	15.900	15.960	15.873	65,408
2024-06-20	15.980	16.120	15.920	16.120	16.032	30,333
2024-06-19	16.100	16.160	15.960	15.960	15.873	9,941
2024-06-18	16.160	16.220	16.080	16.160	16.072	17,159
2024-06-17	16.200	16.240	15.980	16.120	16.032	22,266
2024-06-14	16.220	16.320	15.860	16.080	15.993	79,321
2024-06-13	16.580	16.640	16.020	16.220	16.132	95,480
2024-06-12	17.160	17.160	16.540	16.660	16.569	52,169
2024-06-11	17.380	17.440	17.100	17.100	17.007	54,743
2024-06-10	17.360	17.460	17.240	17.440	17.345	53,143

← NewerPage 10 of 22 · 1,275 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.