1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.940	20.550	19.880	20.400	20.400	19,178
2026-07-23	20.400	20.600	20.000	20.000	20.000	13,203
2026-07-22	20.250	21.150	20.250	20.500	20.500	28,444
2026-07-21	20.300	20.500	20.000	20.250	20.250	6,695
2026-07-20	20.300	20.550	20.200	20.300	20.300	7,042
2026-07-17	20.550	20.950	20.400	20.450	20.450	16,316
2026-07-16	20.200	20.900	20.100	20.650	20.650	16,363
2026-07-15	20.450	20.450	19.900	20.250	20.250	15,656
2026-07-14	21.000	21.150	20.500	20.550	20.550	21,037
2026-07-13	20.100	21.050	18.740	20.950	20.950	23,823
2026-07-10	19.800	20.700	19.800	20.050	20.050	12,532
2026-07-09	19.700	19.960	19.660	19.920	19.920	8,919
2026-07-08	19.900	19.940	19.660	19.760	19.760	10,337
2026-07-07	20.000	20.150	19.840	19.900	19.900	21,929
2026-07-06	19.860	20.050	19.780	19.920	19.920	18,944
2026-07-03	19.920	20.150	19.740	20.050	20.050	19,638
2026-07-02	19.380	19.800	19.360	19.660	19.660	19,413
2026-07-01	18.940	19.380	18.620	19.320	19.320	49,199
2026-06-30	19.640	19.760	18.700	18.940	18.940	47,139
2026-06-29	20.050	20.300	19.560	19.680	19.680	32,579
2026-06-26	20.200	20.550	20.050	20.400	20.400	45,521
2026-06-25	20.900	21.000	20.400	20.450	20.450	44,749
2026-06-24	21.300	21.400	20.450	20.900	20.900	25,927
2026-06-23	20.600	20.850	20.250	20.400	20.400	27,763
2026-06-22	20.950	21.050	20.400	20.650	20.650	49,245
2026-06-19	21.900	21.900	20.950	20.950	20.950	179,902
2026-06-18	22.350	22.400	21.800	21.900	21.900	31,354
2026-06-17	22.800	23.000	22.450	22.600	22.600	27,903
2026-06-16	23.450	23.900	22.700	22.800	22.800	29,768
2026-06-15	23.600	24.800	23.550	23.700	23.700	20,940
2026-06-12	24.700	24.700	24.250	24.400	24.400	7,484
2026-06-11	24.500	24.600	24.250	24.450	24.450	10,625
2026-06-10	23.900	24.450	23.200	24.450	24.450	22,414
2026-06-09	24.950	24.950	23.150	23.950	23.950	25,395
2026-06-08	24.650	25.000	24.100	25.000	25.000	60,719
2026-06-05	24.000	24.200	23.800	24.100	24.100	19,309
2026-06-04	23.900	24.250	23.800	24.150	24.150	20,598
2026-06-03	23.500	24.350	22.500	24.000	24.000	31,282
2026-06-02	23.550	23.900	23.400	23.600	23.600	19,725
2026-06-01	23.200	23.600	22.700	23.450	23.450	23,908
2026-05-29	22.600	23.050	22.450	22.700	22.700	31,999
2026-05-28	22.900	23.150	22.500	22.500	22.500	33,976
2026-05-27	22.750	23.050	22.400	22.850	22.850	39,397
2026-05-26	22.800	22.950	22.550	22.800	22.800	9,622
2026-05-25	23.350	23.350	22.550	22.600	22.600	10,516
2026-05-22	22.600	23.200	22.500	23.200	23.200	21,837
2026-05-21	22.200	22.650	22.200	22.650	22.650	22,219
2026-05-20	22.550	22.800	22.450	22.550	22.500	30,905
2026-05-19	23.300	23.300	22.500	22.500	22.450	31,674
2026-05-18	22.650	23.050	22.350	23.000	22.949	17,327
2026-05-15	22.750	22.850	22.350	22.500	22.450	11,808
2026-05-14	22.700	23.100	22.600	22.750	22.700	20,067
2026-05-13	22.550	23.000	22.450	22.700	22.650	19,890
2026-05-12	22.450	22.650	21.350	22.500	22.450	63,524
2026-05-11	22.400	22.950	22.400	22.500	22.450	36,464
2026-05-08	22.350	22.700	22.350	22.450	22.400	25,017
2026-05-07	23.550	23.550	22.500	22.500	22.450	16,216
2026-05-06	22.500	23.100	22.450	22.600	22.550	22,587
2026-05-05	22.550	22.700	22.350	22.500	22.450	29,364
2026-05-04	22.600	22.650	22.150	22.400	22.350	51,146

← NewerPage 2 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.