1&1 AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	26.580	26.940	26.540	26.620	26.204	74,924
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
2021-10-19	26.360	26.420	26.040	26.280	25.869	88,114
2021-10-18	26.620	26.720	26.300	26.480	26.066	80,093
2021-10-15	26.660	26.820	26.500	26.740	26.322	82,645
2021-10-14	26.620	26.780	26.600	26.620	26.204	36,269

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.