1&1 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 21.550 | 21.550 | 21.200 | 21.200 | 21.153 | 25,700 |
| 2025-11-04 | 21.600 | 21.650 | 21.200 | 21.500 | 21.452 | 25,216 |
| 2025-11-03 | 21.500 | 21.750 | 21.450 | 21.600 | 21.552 | 14,823 |
| 2025-10-31 | 21.750 | 21.850 | 20.950 | 21.400 | 21.353 | 35,491 |
| 2025-10-30 | 21.650 | 22.000 | 21.600 | 21.800 | 21.752 | 11,464 |
| 2025-10-29 | 22.250 | 22.250 | 21.750 | 21.800 | 21.752 | 38,613 |
| 2025-10-28 | 21.300 | 22.300 | 21.250 | 22.300 | 22.251 | 32,421 |
| 2025-10-27 | 21.550 | 21.600 | 21.250 | 21.300 | 21.253 | 11,664 |
| 2025-10-24 | 21.850 | 21.850 | 21.300 | 21.500 | 21.452 | 13,337 |
| 2025-10-23 | 21.750 | 21.800 | 21.400 | 21.600 | 21.552 | 27,720 |
| 2025-10-22 | 21.850 | 22.050 | 21.600 | 21.750 | 21.702 | 30,386 |
| 2025-10-21 | 22.100 | 22.500 | 21.800 | 21.800 | 21.752 | 51,657 |
| 2025-10-20 | 20.600 | 22.400 | 20.450 | 22.400 | 22.350 | 131,661 |
← NewerPage 5 of 5 · 253 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.