1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	12.990	13.080	12.870	13.000	12.830	80,226
2022-10-14	13.100	13.220	12.890	12.990	12.821	73,575
2022-10-13	12.780	13.070	12.730	12.960	12.791	61,969
2022-10-12	13.180	13.300	12.840	12.920	12.752	94,901
2022-10-11	13.210	13.210	12.980	13.120	12.949	272,645
2022-10-10	13.380	13.440	13.190	13.240	13.067	211,762
2022-10-07	13.600	13.690	13.380	13.380	13.206	78,407
2022-10-06	13.630	13.640	13.430	13.520	13.344	34,147
2022-10-05	14.060	14.060	13.490	13.600	13.423	50,286
2022-10-04	14.260	14.420	14.140	14.230	14.044	56,404
2022-10-03	13.690	14.020	13.450	14.020	13.837	62,944
2022-09-30	13.680	13.710	13.460	13.570	13.393	67,076
2022-09-29	13.960	14.020	13.240	13.430	13.255	60,415
2022-09-28	13.600	13.850	13.360	13.850	13.669	88,008
2022-09-27	14.020	14.080	13.740	13.750	13.571	69,045
2022-09-26	14.190	14.280	13.880	13.880	13.699	74,833
2022-09-23	14.490	14.760	14.230	14.230	14.044	108,526
2022-09-22	14.950	14.970	14.700	14.810	14.617	56,523
2022-09-21	14.860	15.060	14.800	14.980	14.785	123,809
2022-09-20	15.280	15.360	14.700	15.000	14.804	99,295
2022-09-19	15.380	15.500	14.910	15.390	15.189	58,553
2022-09-16	15.450	15.490	15.150	15.490	15.288	454,611
2022-09-15	15.990	15.990	15.400	15.440	15.239	91,212
2022-09-14	15.850	15.950	15.730	15.820	15.614	86,157
2022-09-13	16.360	16.390	15.850	15.890	15.683	334,821
2022-09-12	16.100	16.390	16.010	16.260	16.048	41,822
2022-09-09	15.710	16.130	15.710	16.040	15.831	46,838
2022-09-08	15.910	15.990	15.500	15.590	15.387	52,259
2022-09-07	15.920	16.110	15.920	15.970	15.762	33,894
2022-09-06	16.040	16.210	15.940	16.090	15.880	44,659
2022-09-05	15.690	16.030	15.400	16.000	15.791	50,850
2022-09-02	16.190	16.210	15.960	16.160	15.949	21,289
2022-09-01	16.020	16.110	15.870	16.010	15.801	54,037
2022-08-31	16.280	16.370	15.950	16.000	15.791	57,668
2022-08-30	15.960	16.400	15.960	16.180	15.969	32,732
2022-08-29	16.010	16.120	15.850	15.990	15.781	34,961
2022-08-26	16.260	16.410	16.150	16.160	15.949	38,823
2022-08-25	16.150	16.420	16.150	16.250	16.038	27,250
2022-08-24	16.390	16.390	16.140	16.250	16.038	26,949
2022-08-23	16.400	16.570	16.300	16.310	16.097	31,177
2022-08-22	16.670	16.780	16.340	16.410	16.196	39,601
2022-08-19	16.700	16.980	16.700	16.840	16.620	48,021
2022-08-18	17.280	17.280	16.790	16.790	16.571	42,162
2022-08-17	17.500	17.500	17.040	17.160	16.936	50,370
2022-08-16	17.350	17.750	17.340	17.500	17.272	44,300
2022-08-15	17.360	17.360	16.890	17.150	16.926	48,331
2022-08-12	17.340	17.340	17.060	17.250	17.025	47,014
2022-08-11	17.240	17.240	16.900	17.050	16.828	29,655
2022-08-10	17.400	17.400	16.920	17.050	16.828	75,507
2022-08-09	17.270	17.330	17.120	17.190	16.966	28,112
2022-08-08	17.030	17.320	16.990	17.270	17.045	33,246
2022-08-05	16.940	17.490	16.910	17.010	16.788	61,768
2022-08-04	16.500	17.040	15.940	17.040	16.818	96,477
2022-08-03	16.550	16.800	16.450	16.600	16.384	50,739
2022-08-02	16.750	16.770	16.560	16.580	16.364	31,136
2022-08-01	17.040	17.740	16.650	16.720	16.502	27,792
2022-07-29	16.700	16.980	16.640	16.930	16.709	44,886
2022-07-28	16.580	16.780	16.440	16.610	16.393	52,753
2022-07-27	16.710	16.710	16.360	16.680	16.462	50,293
2022-07-26	17.050	17.050	16.640	16.670	16.453	46,787

← NewerPage 18 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.