1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	17.090	17.430	17.090	17.200	16.976	38,225
2022-07-22	17.300	17.400	17.100	17.230	17.005	46,816
2022-07-21	17.380	17.580	17.180	17.360	17.134	75,116
2022-07-20	17.840	18.010	17.380	17.420	17.193	57,358
2022-07-19	17.790	17.790	17.350	17.700	17.469	38,187
2022-07-18	17.520	17.890	17.520	17.670	17.440	61,809
2022-07-15	17.520	18.130	17.520	17.640	17.410	54,939
2022-07-14	17.500	17.690	17.400	17.400	17.173	46,227
2022-07-13	18.030	18.100	17.560	17.630	17.400	31,209
2022-07-12	17.790	17.990	17.650	17.940	17.706	28,430
2022-07-11	18.250	18.250	17.860	17.950	17.716	33,659
2022-07-08	17.990	18.220	17.810	18.220	17.982	35,169
2022-07-07	18.060	18.120	17.840	17.990	17.755	34,944
2022-07-06	17.660	18.040	17.660	17.940	17.706	54,894
2022-07-05	18.580	18.600	17.820	17.820	17.588	59,582
2022-07-04	18.300	18.590	18.170	18.330	18.091	72,989
2022-07-01	17.760	18.140	17.760	18.110	17.874	40,322
2022-06-30	18.000	18.270	17.870	18.000	17.765	66,519
2022-06-29	18.400	18.730	18.170	18.310	18.071	51,768
2022-06-28	18.550	18.890	18.540	18.680	18.436	57,951
2022-06-27	18.510	18.600	18.460	18.550	18.308	41,147
2022-06-24	18.450	18.530	18.170	18.440	18.200	45,893
2022-06-23	18.430	18.430	18.060	18.170	17.933	46,569
2022-06-22	18.200	18.320	18.020	18.320	18.081	34,603
2022-06-21	18.920	19.000	18.250	18.340	18.101	67,318
2022-06-20	18.700	18.790	18.500	18.740	18.496	20,475
2022-06-17	18.900	18.900	18.370	18.670	18.427	85,332
2022-06-16	18.540	18.690	18.380	18.540	18.298	50,549
2022-06-15	18.930	18.930	18.540	18.760	18.515	79,356
2022-06-14	18.600	18.850	18.500	18.560	18.318	46,855
2022-06-13	18.900	18.900	18.420	18.670	18.427	73,661
2022-06-10	18.950	19.010	18.600	18.760	18.515	47,894
2022-06-09	19.280	19.280	18.930	19.110	18.861	50,190
2022-06-08	19.500	19.520	19.000	19.130	18.881	157,922
2022-06-07	19.120	19.420	19.110	19.420	19.167	65,500
2022-06-06	20.500	20.500	19.440	19.540	19.285	34,253
2022-06-03	19.630	19.860	19.600	19.690	19.433	50,836
2022-06-02	19.580	19.780	19.470	19.620	19.364	45,260
2022-06-01	19.410	19.590	19.280	19.450	19.196	51,866
2022-05-31	20.400	20.400	19.290	19.410	19.157	86,983
2022-05-30	19.680	19.730	19.340	19.610	19.354	45,999
2022-05-27	19.800	19.810	19.400	19.530	19.275	38,890
2022-05-26	19.460	19.710	19.430	19.710	19.453	42,762
2022-05-25	19.250	19.520	19.190	19.500	19.246	57,761
2022-05-24	18.840	19.220	18.800	19.050	18.802	125,882
2022-05-23	18.900	19.170	18.760	19.170	18.920	43,842
2022-05-20	18.910	19.100	18.910	18.930	18.683	37,604
2022-05-19	19.020	19.020	18.720	18.910	18.663	69,738
2022-05-18	20.200	20.200	19.080	19.080	18.782	65,838
2022-05-17	19.620	19.630	19.380	19.570	19.264	43,828
2022-05-16	20.000	20.000	19.300	19.420	19.117	43,345
2022-05-13	19.530	20.060	19.530	19.720	19.412	57,717
2022-05-12	19.750	20.000	19.490	19.610	19.304	98,222
2022-05-11	19.250	19.820	19.250	19.750	19.441	47,786
2022-05-10	20.200	20.200	19.330	19.330	19.028	79,634
2022-05-09	19.190	19.670	19.190	19.470	19.166	52,115
2022-05-06	19.770	20.020	18.990	19.270	18.969	192,214
2022-05-05	20.380	20.460	20.120	20.200	19.884	102,619
2022-05-04	20.140	20.260	19.940	20.160	19.845	74,441
2022-05-03	20.080	20.300	19.980	20.200	19.884	59,818

← NewerPage 19 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.