1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	16.700	16.900	16.460	16.620	16.483	87,663
2024-03-12	16.400	16.720	16.340	16.700	16.562	51,640
2024-03-11	16.960	17.000	16.440	16.480	16.344	109,705
2024-03-08	17.260	17.260	16.800	16.940	16.800	53,118
2024-03-07	16.980	17.240	16.960	17.140	16.998	27,729
2024-03-06	17.140	17.280	17.080	17.080	16.939	46,175
2024-03-05	17.080	17.260	17.020	17.220	17.078	26,046
2024-03-04	17.400	17.480	17.080	17.180	17.038	48,981
2024-03-01	17.220	17.500	17.160	17.440	17.296	25,908
2024-02-29	17.080	17.160	16.900	17.080	16.939	32,723
2024-02-28	17.180	17.180	16.800	17.080	16.939	41,066
2024-02-27	16.840	17.080	16.680	17.020	16.879	32,777
2024-02-26	16.980	17.080	16.840	16.900	16.760	43,591
2024-02-23	17.140	17.240	16.940	17.080	16.939	46,578
2024-02-22	17.120	17.440	17.100	17.200	17.058	28,797
2024-02-21	17.620	17.620	17.220	17.300	17.157	43,436
2024-02-20	17.340	17.720	17.060	17.600	17.454	57,412
2024-02-19	17.280	17.560	17.160	17.480	17.335	50,614
2024-02-16	17.800	17.800	17.420	17.460	17.316	55,938
2024-02-15	17.780	17.820	17.420	17.720	17.573	43,024
2024-02-14	17.940	18.060	17.640	17.680	17.534	88,777
2024-02-13	18.140	18.540	18.020	18.100	17.950	60,838
2024-02-12	18.340	18.600	18.100	18.500	18.347	56,076
2024-02-09	17.660	18.420	17.660	18.220	18.069	116,330
2024-02-08	17.680	17.840	17.560	17.720	17.573	44,072
2024-02-07	17.860	17.920	17.560	17.780	17.633	59,944
2024-02-06	18.080	18.120	17.600	17.840	17.692	65,338
2024-02-05	18.040	18.360	17.980	18.020	17.871	33,689
2024-02-02	18.220	18.560	18.200	18.200	18.049	28,858
2024-02-01	18.360	18.460	18.200	18.260	18.109	33,020
2024-01-31	18.500	18.680	18.040	18.360	18.208	77,994
2024-01-30	18.740	18.760	18.500	18.640	18.486	35,013
2024-01-29	19.000	19.000	18.480	18.600	18.446	35,112
2024-01-26	19.000	19.140	18.880	19.000	18.843	42,619
2024-01-25	19.420	19.680	18.660	19.020	18.863	129,021
2024-01-24	19.300	19.780	19.220	19.440	19.279	495,861
2024-01-23	19.160	19.280	18.740	19.100	18.942	84,767
2024-01-22	19.040	19.320	18.940	19.060	18.902	102,717
2024-01-19	18.980	19.020	18.680	18.780	18.625	35,906
2024-01-18	18.980	18.980	18.720	18.900	18.744	37,137
2024-01-17	18.700	18.880	18.500	18.880	18.724	34,241
2024-01-16	19.000	19.000	18.600	18.840	18.684	27,432
2024-01-15	18.780	19.020	18.540	19.020	18.863	40,018
2024-01-12	18.460	18.780	18.460	18.660	18.506	43,364
2024-01-11	18.820	18.840	18.340	18.400	18.248	47,363
2024-01-10	19.000	19.060	18.700	18.840	18.684	47,335
2024-01-09	18.440	19.000	18.360	19.000	18.843	66,498
2024-01-08	18.240	18.500	18.060	18.500	18.347	33,012
2024-01-05	18.120	18.300	17.960	18.280	18.129	36,081
2024-01-04	17.560	18.080	17.480	18.080	17.930	51,663
2024-01-03	18.320	18.320	17.660	17.760	17.613	62,864
2024-01-02	18.300	18.600	18.120	18.320	18.168	120,771
2023-12-29	18.160	18.360	18.140	18.140	17.990	14,460
2023-12-28	18.160	18.480	18.040	18.220	18.069	44,898
2023-12-27	18.340	18.440	17.880	18.140	17.990	64,983
2023-12-22	17.440	18.200	17.360	18.140	17.990	159,507
2023-12-21	17.860	17.880	17.040	17.500	17.355	85,706
2023-12-20	17.000	17.880	16.400	17.860	17.712	238,086
2023-12-19	15.920	16.220	15.840	16.000	15.868	83,755
2023-12-18	15.760	16.040	15.680	16.000	15.868	57,746

← NewerPage 12 of 22 · 1,276 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.