1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	23.760	24.100	23.760	24.060	23.684	43,902
2022-02-02	23.600	23.900	23.600	23.900	23.526	60,689
2022-02-01	23.740	23.800	23.500	23.500	23.133	37,148
2022-01-31	22.980	23.900	22.980	23.580	23.211	47,938
2022-01-28	22.800	23.620	22.800	23.580	23.211	42,906
2022-01-27	23.300	23.800	23.140	23.700	23.330	43,609
2022-01-26	23.160	23.600	23.160	23.500	23.133	36,703
2022-01-25	23.500	23.560	22.920	23.280	22.916	87,505
2022-01-24	23.660	23.960	23.200	23.280	22.916	171,204
2022-01-21	23.980	24.000	23.640	23.720	23.349	48,691
2022-01-20	24.020	24.260	24.020	24.060	23.684	61,900
2022-01-19	23.660	24.040	23.500	23.940	23.566	131,420
2022-01-18	23.840	24.020	23.780	23.860	23.487	44,194
2022-01-17	24.400	24.400	23.880	23.880	23.507	67,522
2022-01-14	23.940	24.320	23.880	24.260	23.881	113,967
2022-01-13	23.940	24.260	23.940	24.080	23.704	19,763
2022-01-12	24.140	24.140	23.840	24.060	23.684	92,754
2022-01-11	24.180	24.240	23.860	23.960	23.586	82,348
2022-01-10	23.900	24.220	23.780	24.120	23.743	77,714
2022-01-07	23.900	24.060	23.780	23.920	23.546	57,360
2022-01-06	24.100	24.260	24.060	24.220	23.841	44,446
2022-01-05	24.600	24.600	24.280	24.300	23.920	37,743
2022-01-04	24.300	24.520	24.200	24.420	24.038	64,916
2022-01-03	24.120	24.360	24.120	24.180	23.802	34,207
2021-12-30	24.180	24.180	24.000	24.020	23.645	25,073
2021-12-29	24.260	24.260	24.100	24.180	23.802	49,074
2021-12-28	24.160	24.320	24.160	24.220	23.841	34,161
2021-12-27	24.120	24.280	24.040	24.120	23.743	36,125
2021-12-23	24.320	24.320	23.960	24.040	23.664	47,700
2021-12-22	23.680	24.480	23.680	24.180	23.802	88,268
2021-12-21	24.100	24.220	23.860	23.980	23.605	49,016
2021-12-20	23.720	24.160	23.560	24.020	23.645	89,986
2021-12-17	24.000	24.440	24.000	24.260	23.881	161,432
2021-12-16	24.140	24.260	24.040	24.100	23.723	100,189
2021-12-15	24.420	24.420	23.940	24.080	23.704	99,970
2021-12-14	24.200	24.540	24.200	24.260	23.881	90,791
2021-12-13	24.320	24.460	24.180	24.300	23.920	122,513
2021-12-10	24.400	24.500	24.080	24.340	23.960	96,711
2021-12-09	24.840	25.040	24.520	24.560	24.176	94,691
2021-12-08	25.080	25.420	24.920	24.920	24.531	46,532
2021-12-07	25.180	25.600	25.100	25.420	25.023	91,632
2021-12-06	25.000	25.000	24.640	24.860	24.471	111,863
2021-12-03	24.560	24.760	24.460	24.540	24.156	64,505
2021-12-02	25.340	25.340	24.500	24.700	24.314	106,063
2021-12-01	25.180	25.440	25.040	25.400	25.003	55,903
2021-11-30	25.300	25.380	25.000	25.040	24.649	135,534
2021-11-29	25.020	25.260	24.840	25.000	24.609	109,827
2021-11-26	26.000	26.000	24.980	25.020	24.629	128,702
2021-11-25	26.260	26.340	26.120	26.260	25.850	45,346
2021-11-24	26.180	26.400	26.160	26.300	25.889	51,003
2021-11-23	26.700	26.740	26.220	26.220	25.810	70,216
2021-11-22	26.160	26.740	26.160	26.640	26.224	75,768
2021-11-19	26.460	26.540	26.140	26.140	25.731	67,073
2021-11-18	26.740	26.880	26.400	26.420	26.007	98,963
2021-11-17	27.140	27.160	26.680	26.780	26.361	78,070
2021-11-16	27.140	27.460	27.100	27.140	26.716	73,760
2021-11-15	27.200	27.220	26.920	27.100	26.676	77,903
2021-11-12	26.800	27.180	26.500	26.980	26.558	128,764
2021-11-11	26.680	26.800	26.560	26.620	26.204	53,957
2021-11-10	26.580	26.940	26.540	26.620	26.204	74,924

← NewerPage 21 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.