1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	17.700	17.780	17.360	17.420	17.325	36,914
2024-06-06	17.900	17.940	17.500	17.500	17.405	33,829
2024-06-05	17.740	17.900	17.620	17.900	17.803	37,440
2024-06-04	17.660	17.800	17.660	17.740	17.643	66,368
2024-06-03	17.500	17.740	17.400	17.720	17.624	78,773
2024-05-31	17.440	17.500	17.200	17.460	17.365	74,965
2024-05-30	17.200	17.500	17.200	17.500	17.405	16,239
2024-05-29	17.540	17.540	17.220	17.320	17.226	26,615
2024-05-28	17.480	17.680	17.300	17.400	17.305	83,111
2024-05-27	17.400	17.580	17.360	17.400	17.305	38,250
2024-05-24	16.980	17.580	16.900	17.500	17.405	79,022
2024-05-23	17.560	17.600	17.160	17.200	17.106	55,047
2024-05-22	17.580	17.680	17.420	17.540	17.445	47,662
2024-05-21	17.600	17.780	17.500	17.560	17.464	33,293
2024-05-20	17.620	17.760	17.540	17.740	17.643	30,923
2024-05-17	17.420	17.680	17.420	17.580	17.484	43,552
2024-05-16	17.580	17.680	17.220	17.560	17.415	40,852
2024-05-15	17.680	17.900	17.300	17.540	17.395	51,203
2024-05-14	17.620	17.820	17.500	17.600	17.454	80,972
2024-05-13	16.460	17.780	16.460	17.600	17.454	213,069
2024-05-10	16.820	16.920	16.520	16.820	16.681	44,546
2024-05-09	16.780	17.100	16.240	16.760	16.621	80,971
2024-05-08	16.540	16.660	15.800	16.620	16.483	92,811
2024-05-07	16.400	16.980	16.300	16.540	16.403	71,659
2024-05-06	16.200	16.500	16.080	16.400	16.264	31,616
2024-05-03	16.420	16.560	16.040	16.180	16.046	46,978
2024-05-02	16.500	16.720	16.400	16.420	16.284	23,813
2024-04-30	16.980	16.980	16.260	16.500	16.363	45,932
2024-04-29	16.780	17.060	16.380	17.000	16.859	45,709
2024-04-26	16.640	17.120	16.640	16.880	16.740	87,711
2024-04-25	16.540	16.760	16.460	16.560	16.423	66,178
2024-04-24	16.460	16.720	16.420	16.640	16.502	31,775
2024-04-23	16.520	16.700	16.520	16.600	16.463	25,182
2024-04-22	16.080	16.560	16.080	16.460	16.324	42,977
2024-04-19	15.900	16.120	15.820	16.040	15.907	33,633
2024-04-18	15.660	15.940	15.560	15.940	15.808	53,963
2024-04-17	15.600	15.900	15.540	15.700	15.570	47,442
2024-04-16	15.660	15.760	15.440	15.640	15.511	93,109
2024-04-15	16.100	16.100	15.800	15.860	15.729	24,907
2024-04-12	16.160	16.500	16.060	16.120	15.987	29,350
2024-04-11	16.020	16.220	16.020	16.120	15.987	25,929
2024-04-10	16.000	16.200	15.820	16.100	15.967	41,122
2024-04-09	16.020	16.120	15.840	15.900	15.768	29,362
2024-04-08	16.100	16.140	15.820	16.140	16.006	63,610
2024-04-05	15.720	16.120	15.720	16.100	15.967	44,771
2024-04-04	15.960	16.040	15.800	15.900	15.768	29,692
2024-04-03	15.800	16.000	15.700	15.960	15.828	43,523
2024-04-02	15.800	16.440	15.800	15.800	15.669	37,504
2024-03-28	16.340	16.460	15.760	16.020	15.887	82,196
2024-03-27	16.160	16.560	16.060	16.300	16.165	139,827
2024-03-26	15.800	16.040	15.740	15.880	15.749	55,836
2024-03-25	15.460	15.840	15.080	15.820	15.689	60,004
2024-03-22	16.080	16.080	15.480	15.600	15.471	162,298
2024-03-21	16.300	16.520	15.600	16.100	15.967	161,559
2024-03-20	17.000	17.000	16.400	16.800	16.661	64,125
2024-03-19	16.740	16.760	16.480	16.660	16.522	45,884
2024-03-18	17.060	17.060	16.740	16.820	16.681	37,027
2024-03-15	16.920	17.100	16.860	16.920	16.780	174,688
2024-03-14	16.640	16.900	16.640	16.880	16.740	46,232
2024-03-13	16.700	16.900	16.460	16.620	16.483	87,663

← NewerPage 11 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.