1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	16.220	16.860	16.220	16.600	16.463	105,454
2023-09-21	16.000	16.340	15.500	16.300	16.165	130,251
2023-09-20	16.300	16.340	16.000	16.140	16.006	72,566
2023-09-19	15.960	16.260	15.940	16.260	16.125	80,349
2023-09-18	15.760	16.180	15.400	16.060	15.927	140,562
2023-09-15	15.980	16.380	15.720	15.840	15.709	202,981
2023-09-14	15.800	16.120	15.200	16.000	15.868	183,560
2023-09-13	14.540	16.260	14.440	15.020	14.896	450,927
2023-09-12	14.360	14.700	14.360	14.620	14.499	40,943
2023-09-11	14.100	14.400	14.020	14.400	14.281	124,186
2023-09-08	14.200	14.200	13.900	14.060	13.944	53,167
2023-09-07	14.200	14.260	13.920	14.080	13.964	86,219
2023-09-06	13.880	14.240	13.880	14.180	14.063	116,995
2023-09-05	13.600	14.100	13.600	13.940	13.825	157,051
2023-09-04	13.800	13.900	13.600	13.660	13.547	56,734
2023-09-01	13.880	13.880	13.600	13.800	13.686	59,215
2023-08-31	13.640	13.740	13.540	13.720	13.607	89,178
2023-08-30	13.440	13.760	13.440	13.640	13.527	121,408
2023-08-29	13.260	13.500	13.260	13.420	13.309	78,330
2023-08-28	12.880	13.260	12.840	13.260	13.150	80,648
2023-08-25	12.800	12.940	12.780	12.800	12.694	32,127
2023-08-24	12.900	12.900	12.720	12.880	12.773	60,125
2023-08-23	12.680	12.860	12.640	12.780	12.674	46,737
2023-08-22	12.900	12.900	12.500	12.760	12.654	109,283
2023-08-21	12.560	12.900	12.560	12.580	12.476	89,091
2023-08-18	12.400	12.820	12.380	12.540	12.436	325,418
2023-08-17	12.000	12.180	12.000	12.060	11.960	57,784
2023-08-16	12.200	12.200	11.980	12.020	11.921	54,779
2023-08-15	12.200	12.200	11.900	12.060	11.960	65,021
2023-08-14	11.840	12.060	11.780	12.020	11.921	55,166
2023-08-11	11.660	11.920	11.620	11.820	11.722	84,849
2023-08-10	12.000	12.020	11.760	11.840	11.742	86,641
2023-08-09	12.000	12.060	11.740	11.920	11.821	162,410
2023-08-08	12.040	12.100	11.840	11.980	11.881	111,902
2023-08-07	12.000	12.080	11.820	12.000	11.901	153,521
2023-08-04	12.880	12.880	12.000	12.100	12.000	185,652
2023-08-03	12.500	12.960	12.100	12.720	12.615	288,589
2023-08-02	10.580	12.060	10.120	12.000	11.901	579,433
2023-08-01	10.340	10.400	10.240	10.240	10.155	80,512
2023-07-31	10.360	10.480	10.160	10.360	10.274	75,085
2023-07-28	10.100	10.300	10.100	10.280	10.195	42,811
2023-07-27	10.140	10.200	10.000	10.140	10.056	61,855
2023-07-26	9.960	10.180	9.900	10.040	9.957	44,463
2023-07-25	10.440	10.440	10.080	10.100	10.016	42,088
2023-07-24	10.080	10.280	9.980	10.100	10.016	49,032
2023-07-21	10.040	10.240	10.000	10.100	10.016	42,207
2023-07-20	9.940	10.160	9.940	10.100	10.016	35,623
2023-07-19	10.140	10.360	10.100	10.120	10.036	31,100
2023-07-18	10.020	10.440	9.900	10.100	10.016	131,681
2023-07-17	10.060	10.140	9.940	10.000	9.917	37,193
2023-07-14	10.180	10.320	10.120	10.120	10.036	29,829
2023-07-13	10.020	10.320	10.020	10.220	10.135	84,098
2023-07-12	10.140	10.240	9.920	10.060	9.977	169,459
2023-07-11	9.560	9.660	9.520	9.610	9.531	75,337
2023-07-10	9.390	9.610	9.390	9.500	9.421	68,555
2023-07-07	9.800	9.880	9.400	9.460	9.382	166,590
2023-07-06	9.910	10.080	9.820	9.880	9.798	113,636
2023-07-05	9.940	9.990	9.830	9.990	9.907	62,410
2023-07-04	10.160	10.240	10.000	10.000	9.917	74,821
2023-07-03	10.120	10.240	10.060	10.140	10.056	35,025

← NewerPage 14 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.