1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	16.280	16.280	15.900	15.920	15.788	81,895
2023-12-14	16.040	16.460	16.040	16.100	15.967	37,704
2023-12-13	16.380	16.500	15.720	15.980	15.848	61,911
2023-12-12	16.080	16.420	16.080	16.200	16.066	44,229
2023-12-11	16.360	16.420	16.140	16.400	16.264	42,019
2023-12-08	16.800	16.800	16.380	16.460	16.324	37,234
2023-12-07	16.520	16.700	16.020	16.580	16.443	43,466
2023-12-06	16.640	16.800	16.460	16.740	16.602	31,962
2023-12-05	16.480	16.620	16.320	16.560	16.423	24,821
2023-12-04	16.620	17.160	16.300	16.400	16.264	140,895
2023-12-01	16.860	17.140	16.700	17.140	16.998	59,746
2023-11-30	16.520	16.860	16.480	16.780	16.641	108,462
2023-11-29	16.120	16.580	16.120	16.500	16.363	62,715
2023-11-28	16.120	16.240	15.920	16.200	16.066	36,966
2023-11-27	16.140	16.400	16.140	16.240	16.106	44,968
2023-11-24	16.200	16.200	15.920	16.200	16.066	47,402
2023-11-23	16.160	16.360	15.900	16.140	16.006	49,973
2023-11-22	16.200	16.400	16.060	16.260	16.125	43,069
2023-11-21	16.040	16.200	16.040	16.060	15.927	28,296
2023-11-20	16.060	16.320	16.060	16.160	16.026	40,870
2023-11-17	15.700	16.140	15.520	16.040	15.907	81,999
2023-11-16	15.740	15.860	15.420	15.540	15.411	47,298
2023-11-15	16.120	16.220	15.660	15.760	15.630	75,023
2023-11-14	16.440	16.440	15.960	16.100	15.967	73,948
2023-11-13	16.200	16.520	15.660	16.340	16.205	67,805
2023-11-10	16.360	16.780	16.120	16.240	16.106	113,929
2023-11-09	16.880	16.940	16.600	16.760	16.621	43,618
2023-11-08	16.980	17.080	16.600	16.840	16.701	98,233
2023-11-07	16.500	17.720	16.380	17.060	16.919	208,065
2023-11-06	16.600	16.640	16.260	16.420	16.284	36,462
2023-11-03	16.240	16.460	16.200	16.460	16.324	33,976
2023-11-02	16.280	16.540	16.160	16.380	16.244	37,342
2023-11-01	16.340	16.340	16.100	16.140	16.006	33,982
2023-10-31	16.360	16.480	16.140	16.220	16.086	95,482
2023-10-30	16.040	16.260	15.980	16.260	16.125	53,236
2023-10-27	16.080	16.200	15.900	16.080	15.947	58,577
2023-10-26	15.660	16.120	15.560	16.020	15.887	103,167
2023-10-25	16.480	16.480	15.660	15.800	15.669	88,801
2023-10-24	16.480	16.680	16.080	16.320	16.185	137,029
2023-10-23	16.060	16.300	15.800	16.060	15.927	102,523
2023-10-20	15.980	16.280	15.360	16.160	16.026	200,006
2023-10-19	16.260	16.380	16.000	16.080	15.947	72,474
2023-10-18	16.540	16.740	16.380	16.380	16.244	82,782
2023-10-17	16.140	16.860	16.140	16.640	16.502	126,770
2023-10-16	16.400	16.400	16.040	16.200	16.066	68,702
2023-10-13	16.420	16.520	16.240	16.380	16.244	49,963
2023-10-12	16.680	16.840	16.360	16.440	16.304	74,845
2023-10-11	16.960	17.440	16.620	16.680	16.542	165,509
2023-10-10	16.400	16.480	16.100	16.480	16.344	60,672
2023-10-09	16.040	16.580	15.980	16.240	16.106	96,397
2023-10-06	15.860	16.060	15.740	16.060	15.927	120,730
2023-10-05	15.480	15.780	15.420	15.780	15.649	55,536
2023-10-04	15.440	15.680	15.340	15.660	15.530	84,750
2023-10-03	15.700	15.880	15.480	15.560	15.431	55,731
2023-10-02	16.020	16.320	15.800	15.860	15.729	78,165
2023-09-29	15.560	16.140	15.460	16.020	15.887	84,063
2023-09-28	15.540	15.660	15.400	15.440	15.312	114,467
2023-09-27	15.640	15.740	15.500	15.540	15.411	67,795
2023-09-26	16.060	16.160	15.660	15.760	15.630	153,859
2023-09-25	16.540	16.700	16.040	16.140	16.006	126,871

← NewerPage 13 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.