1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.600	22.650	22.150	22.400	22.350	51,146
2026-04-30	22.100	22.600	22.100	22.550	22.500	27,866
2026-04-29	22.500	22.950	22.450	22.450	22.400	20,403
2026-04-28	22.600	22.900	22.450	22.500	22.450	9,028
2026-04-27	23.200	23.450	22.600	22.600	22.550	12,305
2026-04-24	23.500	23.500	22.900	23.300	23.248	29,782
2026-04-23	23.950	23.950	23.000	23.450	23.398	19,515
2026-04-22	24.400	24.450	23.850	23.850	23.797	24,144
2026-04-21	24.450	24.850	24.050	24.200	24.146	21,386
2026-04-20	24.950	24.950	23.850	24.450	24.396	18,645
2026-04-17	24.300	24.900	24.200	24.200	24.146	54,520
2026-04-16	24.550	24.550	23.900	24.450	24.396	13,814
2026-04-15	23.850	25.000	23.850	24.250	24.196	43,119
2026-04-14	24.250	24.300	23.750	23.900	23.847	35,928
2026-04-13	23.950	24.150	23.700	24.150	24.097	18,146
2026-04-10	23.950	24.450	23.950	24.200	24.146	22,752
2026-04-09	24.450	24.450	24.000	24.000	23.947	11,282
2026-04-08	24.050	24.400	23.900	24.400	24.346	24,987
2026-04-07	24.450	24.450	23.600	23.900	23.847	15,939
2026-04-02	23.750	23.850	23.300	23.650	23.598	27,491
2026-04-01	24.500	24.500	23.650	23.850	23.797	18,578
2026-03-31	23.550	23.800	23.200	23.600	23.548	25,072
2026-03-30	22.850	23.550	22.850	23.550	23.498	18,668
2026-03-27	23.450	23.450	22.850	22.950	22.899	40,121
2026-03-26	23.150	23.500	22.950	23.300	23.248	35,208
2026-03-25	23.400	23.800	23.300	23.400	23.348	48,226
2026-03-24	23.200	23.550	22.950	23.250	23.198	39,303
2026-03-23	22.400	23.750	22.150	23.050	22.999	121,308
2026-03-20	22.350	23.450	22.350	23.150	23.099	59,633
2026-03-19	22.500	24.250	22.500	23.250	23.198	69,074
2026-03-18	23.400	23.400	22.650	22.650	22.600	25,028
2026-03-17	23.350	23.650	23.200	23.350	23.298	21,366
2026-03-16	22.750	23.750	22.750	23.300	23.248	59,367
2026-03-13	24.950	25.000	22.000	22.800	22.749	199,292
2026-03-12	24.600	25.150	24.450	25.000	24.945	26,582
2026-03-11	24.850	25.050	24.650	24.650	24.595	30,317
2026-03-10	24.950	25.600	24.800	25.100	25.044	28,947
2026-03-09	24.700	25.150	24.550	24.800	24.745	30,921
2026-03-06	24.950	25.450	24.950	25.450	25.394	26,500
2026-03-05	25.150	25.350	24.900	25.100	25.044	63,253
2026-03-04	24.100	25.350	24.100	25.250	25.194	69,076
2026-03-03	23.800	24.300	23.400	24.300	24.246	87,638
2026-03-02	23.950	24.400	23.300	24.150	24.097	110,897
2026-02-27	22.300	25.200	22.250	24.200	24.146	1,213,157
2026-02-26	22.400	22.550	22.200	22.350	22.300	58,536
2026-02-25	22.150	23.050	22.150	22.650	22.600	84,265
2026-02-24	22.350	22.600	22.050	22.500	22.450	59,054
2026-02-23	22.500	22.750	22.000	22.200	22.151	77,629
2026-02-20	23.400	23.450	22.350	22.550	22.500	108,488
2026-02-19	24.100	24.150	23.400	23.550	23.498	76,586
2026-02-18	24.550	24.600	24.150	24.150	24.097	52,214
2026-02-17	24.300	24.700	24.150	24.450	24.396	56,211
2026-02-16	24.400	24.800	23.700	24.600	24.546	48,642
2026-02-13	24.950	25.050	24.400	24.450	24.396	59,208
2026-02-12	25.600	25.850	24.850	24.850	24.795	46,749
2026-02-11	25.450	25.500	24.850	25.500	25.444	59,879
2026-02-10	25.800	25.800	24.600	25.450	25.394	109,334
2026-02-09	26.950	27.050	26.350	26.350	26.292	45,408
2026-02-06	26.550	26.900	26.550	26.750	26.691	24,038
2026-02-05	26.750	26.750	26.050	26.750	26.691	54,056

← NewerPage 3 of 5 · 253 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.