1&1 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 26.080 | 26.820 | 26.000 | 26.540 | 26.125 | 105,543 |
| 2021-11-08 | 26.300 | 26.640 | 26.220 | 26.380 | 25.968 | 97,514 |
| 2021-11-05 | 25.700 | 26.440 | 25.660 | 26.340 | 25.928 | 113,258 |
| 2021-11-04 | 25.840 | 25.960 | 25.400 | 25.660 | 25.259 | 80,317 |
| 2021-11-03 | 25.360 | 25.960 | 25.340 | 25.780 | 25.377 | 102,870 |
| 2021-11-02 | 25.980 | 25.980 | 25.460 | 25.520 | 25.121 | 48,309 |
| 2021-11-01 | 25.300 | 25.820 | 25.300 | 25.680 | 25.279 | 58,603 |
| 2021-10-29 | 25.800 | 25.800 | 25.080 | 25.180 | 24.786 | 158,332 |
| 2021-10-28 | 26.100 | 26.100 | 25.780 | 25.780 | 25.377 | 73,163 |
| 2021-10-27 | 26.000 | 26.860 | 25.920 | 26.060 | 25.653 | 123,191 |
| 2021-10-26 | 25.900 | 26.040 | 25.800 | 26.000 | 25.594 | 45,545 |
| 2021-10-25 | 25.980 | 26.020 | 25.640 | 25.840 | 25.436 | 86,266 |
| 2021-10-22 | 25.980 | 26.060 | 25.520 | 25.980 | 25.574 | 182,887 |
| 2021-10-21 | 26.220 | 26.460 | 26.040 | 26.060 | 25.653 | 63,735 |
| 2021-10-20 | 26.220 | 26.300 | 25.900 | 26.200 | 25.791 | 111,062 |
← NewerPage 22 of 22 · 1,275 trading days
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.