1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	27.300	27.300	26.700	26.800	26.741	36,256
2026-02-03	26.750	27.250	26.700	27.250	27.190	33,251
2026-02-02	26.450	27.000	26.450	26.700	26.641	49,244
2026-01-30	27.100	27.100	26.400	26.900	26.840	54,495
2026-01-29	27.000	27.000	26.500	26.800	26.741	69,919
2026-01-28	26.500	27.000	26.450	27.000	26.940	47,788
2026-01-27	26.600	26.650	26.250	26.600	26.541	40,956
2026-01-26	26.450	26.700	26.050	26.700	26.641	31,249
2026-01-23	26.050	26.400	25.700	26.400	26.342	54,602
2026-01-22	24.700	25.950	24.700	25.950	25.893	66,815
2026-01-21	24.650	25.000	24.250	24.500	24.446	49,722
2026-01-20	26.200	26.200	24.700	24.900	24.845	74,748
2026-01-19	25.250	26.200	25.250	26.100	26.042	26,768
2026-01-16	25.950	25.950	25.400	25.750	25.693	32,527
2026-01-15	25.750	25.900	25.400	25.800	25.743	29,343
2026-01-14	25.750	26.000	25.050	25.600	25.543	45,736
2026-01-13	25.950	25.950	25.450	25.850	25.793	37,730
2026-01-12	25.850	26.100	25.650	26.050	25.992	27,693
2026-01-09	26.300	26.350	25.650	25.800	25.743	36,430
2026-01-08	26.250	26.250	25.600	26.000	25.942	29,396
2026-01-07	26.050	26.400	25.950	26.200	26.142	46,601
2026-01-06	25.950	26.150	25.650	26.050	25.992	23,966
2026-01-05	24.950	26.100	24.950	26.100	26.042	91,470
2026-01-02	24.150	24.900	24.050	24.900	24.845	22,690
2025-12-30	24.450	25.000	24.400	24.750	24.695	18,011
2025-12-29	24.350	25.000	24.350	24.650	24.595	28,557
2025-12-23	24.400	24.400	24.050	24.250	24.196	35,355
2025-12-22	24.350	24.600	24.050	24.300	24.246	29,932
2025-12-19	24.100	24.400	23.750	24.350	24.296	230,115
2025-12-18	23.450	23.850	23.200	23.600	23.548	46,985
2025-12-17	23.000	23.500	22.800	23.500	23.448	27,821
2025-12-16	23.000	23.350	22.650	23.050	22.999	36,742
2025-12-15	23.450	23.550	23.150	23.200	23.149	32,501
2025-12-12	23.750	24.000	23.200	23.400	23.348	25,711
2025-12-11	23.600	24.000	23.450	23.700	23.648	13,074
2025-12-10	23.600	23.900	23.500	23.600	23.548	31,277
2025-12-09	23.650	24.300	23.650	23.750	23.697	36,343
2025-12-08	24.200	24.450	23.950	23.950	23.897	26,461
2025-12-05	24.300	24.650	24.100	24.200	24.146	29,982
2025-12-04	24.450	24.450	24.050	24.250	24.196	22,949
2025-12-03	24.450	24.600	24.100	24.250	24.196	17,894
2025-12-02	24.250	24.400	24.000	24.300	24.246	36,811
2025-12-01	24.100	24.250	23.800	24.050	23.997	22,923
2025-11-28	23.650	24.600	23.550	24.250	24.196	58,014
2025-11-27	23.150	23.650	23.150	23.550	23.498	24,096
2025-11-26	23.450	23.550	23.150	23.250	23.198	30,306
2025-11-25	23.050	23.400	22.800	23.350	23.298	30,046
2025-11-24	21.600	23.150	21.600	23.150	23.099	125,743
2025-11-21	21.050	21.850	21.050	21.750	21.702	22,206
2025-11-20	21.500	21.500	21.200	21.350	21.303	7,106
2025-11-19	21.100	21.750	20.950	21.400	21.353	16,863
2025-11-18	21.650	21.700	21.300	21.300	21.253	52,051
2025-11-17	21.950	22.000	21.600	21.900	21.851	25,608
2025-11-14	21.900	21.900	21.200	21.600	21.552	5,273
2025-11-13	21.750	21.950	21.700	21.800	21.752	8,839
2025-11-12	21.600	22.100	21.350	21.750	21.702	23,270
2025-11-11	21.300	21.500	20.800	21.350	21.303	26,224
2025-11-10	21.750	21.750	21.000	21.400	21.353	27,102
2025-11-07	21.450	21.550	21.150	21.550	21.502	12,607
2025-11-06	21.250	21.400	21.000	21.350	21.303	19,406

← NewerPage 4 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.