1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	10.040	10.220	9.910	9.930	9.801	111,157
2023-04-03	10.140	10.220	9.980	10.020	9.889	146,759
2023-03-31	10.060	10.320	9.970	10.120	9.988	325,090
2023-03-30	10.770	10.770	9.915	10.000	9.870	390,736
2023-03-29	10.590	10.750	10.520	10.720	10.580	198,494
2023-03-28	11.080	11.080	10.580	10.590	10.452	155,451
2023-03-27	11.000	11.020	10.820	10.900	10.758	95,346
2023-03-24	11.100	11.110	10.840	10.870	10.728	92,062
2023-03-23	11.020	11.200	11.000	11.130	10.985	56,708
2023-03-22	11.250	11.250	10.990	11.170	11.024	91,745
2023-03-21	11.110	11.370	11.070	11.190	11.044	67,491
2023-03-20	11.020	11.090	10.900	11.010	10.866	144,409
2023-03-17	11.520	11.640	11.080	11.140	10.995	704,361
2023-03-16	11.810	11.810	11.400	11.590	11.439	71,565
2023-03-15	11.530	11.700	11.420	11.600	11.449	120,480
2023-03-14	11.280	11.630	11.220	11.510	11.360	100,950
2023-03-13	11.360	11.360	11.010	11.210	11.064	125,892
2023-03-10	11.400	11.710	11.180	11.360	11.212	180,258
2023-03-09	12.080	12.140	11.540	11.540	11.390	106,941
2023-03-08	12.120	12.250	12.030	12.100	11.942	67,680
2023-03-07	12.280	12.610	12.110	12.160	12.001	104,158
2023-03-06	12.260	12.510	12.150	12.450	12.288	124,660
2023-03-03	11.950	12.290	11.950	12.290	12.130	81,656
2023-03-02	11.540	11.990	11.430	11.940	11.784	88,300
2023-03-01	11.400	11.800	11.310	11.640	11.488	82,258
2023-02-28	11.650	11.650	11.340	11.340	11.192	119,385
2023-02-27	11.770	11.860	11.670	11.680	11.528	101,996
2023-02-24	12.620	12.640	11.700	11.730	11.577	311,850
2023-02-23	13.180	13.180	12.720	12.720	12.554	103,007
2023-02-22	13.060	13.320	12.920	13.160	12.988	86,626
2023-02-21	12.950	13.340	12.950	13.130	12.959	135,384
2023-02-20	12.440	13.100	12.440	13.040	12.870	80,622
2023-02-17	12.200	12.490	12.160	12.390	12.228	64,680
2023-02-16	12.100	12.510	12.100	12.240	12.080	85,216
2023-02-15	12.320	12.530	12.050	12.220	12.061	166,919
2023-02-14	12.200	12.430	12.200	12.250	12.090	59,538
2023-02-13	12.400	12.450	12.080	12.180	12.021	54,031
2023-02-10	12.570	12.600	12.370	12.370	12.209	64,230
2023-02-09	12.890	12.990	12.600	12.700	12.534	76,788
2023-02-08	12.910	13.180	12.910	12.960	12.791	64,107
2023-02-07	12.860	12.860	12.610	12.860	12.692	38,168
2023-02-06	12.730	12.840	12.620	12.770	12.603	50,861
2023-02-03	13.160	13.160	12.740	12.790	12.623	47,079
2023-02-02	12.800	13.230	12.780	13.160	12.988	81,358
2023-02-01	12.900	12.900	12.730	12.790	12.623	34,206
2023-01-31	12.670	12.910	12.570	12.820	12.653	49,512
2023-01-30	12.910	12.980	12.570	12.700	12.534	62,941
2023-01-27	12.900	13.040	12.830	12.890	12.722	76,895
2023-01-26	12.740	13.010	12.720	12.850	12.682	98,769
2023-01-25	12.850	12.850	12.600	12.800	12.633	55,489
2023-01-24	12.880	12.930	12.680	12.850	12.682	89,021
2023-01-23	12.760	12.960	12.670	12.840	12.673	93,965
2023-01-20	12.470	12.710	12.410	12.710	12.544	80,624
2023-01-19	12.500	12.520	12.330	12.410	12.248	122,616
2023-01-18	12.710	12.710	12.430	12.550	12.386	62,023
2023-01-17	12.370	12.750	12.310	12.720	12.554	172,250
2023-01-16	12.000	12.530	11.840	12.390	12.228	155,613
2023-01-13	11.710	12.110	11.710	11.960	11.804	144,525
2023-01-12	11.770	11.940	11.680	11.720	11.567	150,899
2023-01-11	11.980	12.100	11.660	11.760	11.607	110,185

← NewerPage 16 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.