1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	12.110	12.160	11.950	12.030	11.873	76,096
2023-01-09	12.290	12.370	11.920	12.140	11.982	75,974
2023-01-06	12.170	12.260	12.060	12.240	12.080	95,173
2023-01-05	12.070	12.300	12.040	12.110	11.952	81,192
2023-01-04	11.890	12.190	11.840	12.090	11.932	114,858
2023-01-03	11.660	11.900	11.600	11.820	11.666	99,262
2023-01-02	11.640	11.780	11.540	11.690	11.538	28,795
2022-12-30	11.690	11.790	11.570	11.600	11.449	43,643
2022-12-29	11.550	11.680	11.320	11.680	11.528	137,710
2022-12-28	11.420	11.600	11.330	11.560	11.409	58,275
2022-12-27	11.530	11.560	11.400	11.450	11.301	78,486
2022-12-23	11.390	11.520	11.200	11.460	11.311	48,872
2022-12-22	11.590	11.740	11.250	11.350	11.202	112,974
2022-12-21	11.310	11.600	11.250	11.590	11.439	51,868
2022-12-20	11.440	11.440	11.220	11.260	11.113	81,249
2022-12-19	11.430	11.540	11.240	11.440	11.291	54,637
2022-12-16	11.730	11.740	11.240	11.310	11.163	149,449
2022-12-15	11.990	12.030	11.500	11.730	11.577	133,534
2022-12-14	12.460	12.470	11.950	12.010	11.853	103,518
2022-12-13	12.580	12.760	12.430	12.510	12.347	80,354
2022-12-12	12.680	12.720	12.510	12.560	12.396	39,059
2022-12-09	12.820	12.820	12.620	12.740	12.574	35,249
2022-12-08	12.800	12.820	12.490	12.750	12.584	71,839
2022-12-07	13.090	13.090	12.780	12.820	12.653	76,833
2022-12-06	13.400	13.410	13.060	13.150	12.979	55,446
2022-12-05	13.480	13.740	13.400	13.410	13.235	56,309
2022-12-02	13.810	13.810	13.470	13.490	13.314	44,522
2022-12-01	13.920	14.080	13.670	13.840	13.660	63,163
2022-11-30	13.600	13.860	13.490	13.770	13.590	99,571
2022-11-29	13.420	13.600	13.340	13.520	13.344	83,384
2022-11-28	13.840	13.840	13.370	13.460	13.284	41,725
2022-11-25	13.940	14.070	13.760	14.030	13.847	38,760
2022-11-24	13.590	14.000	13.590	13.860	13.679	49,824
2022-11-23	13.470	13.610	13.300	13.540	13.363	86,589
2022-11-22	13.480	13.680	13.340	13.550	13.373	37,658
2022-11-21	13.550	13.600	13.460	13.510	13.334	33,986
2022-11-18	13.440	13.580	13.380	13.550	13.373	53,073
2022-11-17	13.590	13.730	13.150	13.480	13.304	50,607
2022-11-16	14.070	14.090	13.530	13.640	13.462	48,251
2022-11-15	14.340	14.340	13.910	14.000	13.817	55,636
2022-11-14	14.060	14.380	13.920	14.330	14.143	61,995
2022-11-11	14.450	14.510	13.720	13.920	13.738	98,739
2022-11-10	14.490	14.520	14.060	14.280	14.094	53,171
2022-11-09	14.280	14.370	14.130	14.360	14.173	30,139
2022-11-08	14.190	14.400	14.180	14.230	14.044	29,638
2022-11-07	13.820	14.170	13.820	14.120	13.936	43,104
2022-11-04	13.850	14.050	13.530	14.020	13.837	48,579
2022-11-03	13.660	13.830	13.570	13.730	13.551	59,516
2022-11-02	13.840	13.840	13.450	13.750	13.571	62,471
2022-11-01	13.400	13.760	13.360	13.760	13.581	75,183
2022-10-31	12.960	13.340	12.960	13.340	13.166	56,269
2022-10-28	12.780	13.080	12.780	13.050	12.880	36,137
2022-10-27	12.900	12.970	12.710	12.930	12.761	50,015
2022-10-26	12.700	12.940	12.700	12.910	12.742	74,624
2022-10-25	12.500	12.790	12.500	12.770	12.603	64,453
2022-10-24	12.550	12.700	12.330	12.500	12.337	53,516
2022-10-21	12.720	12.770	12.370	12.480	12.317	78,292
2022-10-20	13.020	13.110	12.730	12.840	12.673	44,922
2022-10-19	13.300	13.300	12.980	13.160	12.988	54,546
2022-10-18	13.140	13.320	13.000	13.200	13.028	122,523

← NewerPage 17 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.