1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.080	10.160	10.040	10.080	9.997	55,917
2023-06-29	10.100	10.200	9.920	10.060	9.977	54,777
2023-06-28	10.380	10.440	10.120	10.140	10.056	58,714
2023-06-27	9.940	10.180	9.880	10.180	10.096	88,278
2023-06-26	10.180	10.180	9.800	9.860	9.778	93,065
2023-06-23	9.840	10.060	9.760	9.890	9.808	91,824
2023-06-22	10.280	10.280	9.840	9.880	9.798	172,087
2023-06-21	10.280	10.420	10.220	10.320	10.235	60,406
2023-06-20	10.420	10.420	10.280	10.280	10.195	71,359
2023-06-19	10.080	10.380	9.920	10.380	10.294	105,886
2023-06-16	10.440	10.480	10.260	10.440	10.354	109,387
2023-06-15	10.380	10.420	10.280	10.420	10.334	51,459
2023-06-14	10.420	10.600	10.400	10.400	10.314	53,643
2023-06-13	10.240	10.460	10.100	10.400	10.314	115,246
2023-06-12	10.600	10.600	10.280	10.280	10.195	35,938
2023-06-09	10.580	10.600	10.400	10.580	10.492	30,827
2023-06-08	10.520	10.540	10.420	10.520	10.433	47,773
2023-06-07	10.540	10.660	10.460	10.540	10.453	37,875
2023-06-06	10.700	10.700	10.340	10.580	10.492	65,806
2023-06-05	10.500	10.760	10.500	10.700	10.611	62,751
2023-06-02	10.220	10.560	10.220	10.420	10.334	87,265
2023-06-01	10.060	10.300	9.970	10.180	10.096	65,206
2023-05-31	10.000	10.000	9.780	10.000	9.917	365,849
2023-05-30	10.000	10.060	9.920	9.980	9.897	99,908
2023-05-29	10.120	10.120	9.980	10.020	9.937	51,421
2023-05-26	10.040	10.100	9.820	10.060	9.977	96,774
2023-05-25	10.460	10.460	10.000	10.080	9.997	79,418
2023-05-24	10.620	10.620	10.420	10.440	10.354	56,197
2023-05-23	10.420	10.620	10.420	10.600	10.512	33,976
2023-05-22	10.740	10.780	10.380	10.500	10.413	80,805
2023-05-19	10.740	10.860	10.500	10.740	10.651	114,087
2023-05-18	10.200	10.360	10.200	10.280	10.195	33,344
2023-05-17	10.300	10.300	10.100	10.160	10.076	68,541
2023-05-16	10.480	10.580	10.320	10.400	10.264	74,899
2023-05-15	10.420	10.640	10.380	10.600	10.462	96,754
2023-05-12	10.640	10.640	10.200	10.320	10.185	151,910
2023-05-11	10.520	10.780	10.400	10.660	10.521	128,297
2023-05-10	10.200	10.520	10.180	10.480	10.343	89,004
2023-05-09	10.400	10.420	10.280	10.420	10.284	58,200
2023-05-08	10.300	10.460	10.240	10.400	10.264	54,131
2023-05-05	10.300	10.400	10.260	10.340	10.205	66,194
2023-05-04	10.060	10.300	10.060	10.220	10.087	105,966
2023-05-03	10.240	10.280	9.980	10.140	10.008	77,854
2023-05-02	10.520	10.600	10.160	10.260	10.126	108,267
2023-04-28	10.460	10.680	10.400	10.580	10.442	78,764
2023-04-27	10.260	10.500	10.220	10.480	10.343	127,273
2023-04-26	10.200	10.340	10.060	10.320	10.185	124,723
2023-04-25	10.400	10.420	10.220	10.260	10.126	116,749
2023-04-24	10.600	10.620	10.380	10.400	10.264	56,033
2023-04-21	10.340	10.640	10.260	10.640	10.501	93,878
2023-04-20	10.400	10.640	10.340	10.360	10.225	116,431
2023-04-19	10.480	10.560	10.400	10.540	10.403	56,840
2023-04-18	10.680	10.760	10.480	10.500	10.363	76,276
2023-04-17	10.460	10.740	10.460	10.640	10.501	104,831
2023-04-14	10.300	10.540	10.280	10.420	10.284	104,858
2023-04-13	10.020	10.320	10.000	10.280	10.146	90,171
2023-04-12	10.020	10.200	9.940	10.000	9.870	66,877
2023-04-11	10.160	10.280	10.000	10.100	9.968	77,964
2023-04-06	9.700	10.120	9.700	10.120	9.988	114,021
2023-04-05	9.940	9.990	9.730	9.850	9.722	81,640

← NewerPage 15 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.