1&1 AG historical data

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

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
2025-10-17	19.760	20.100	19.620	19.980	19.936	42,073
2025-10-16	20.200	20.250	19.780	19.800	19.756	33,857
2025-10-15	20.250	20.450	20.200	20.200	20.155	18,095
2025-10-14	20.200	20.250	20.100	20.100	20.055	13,647
2025-10-13	20.200	20.400	20.150	20.200	20.155	18,544
2025-10-10	19.960	20.200	19.800	20.200	20.155	28,443
2025-10-09	20.050	20.350	20.000	20.000	19.956	19,443
2025-10-08	20.000	20.200	19.900	19.980	19.936	14,469
2025-10-07	20.550	20.550	19.940	20.150	20.105	34,850
2025-10-06	20.050	20.600	20.050	20.350	20.305	17,924
2025-10-03	20.400	20.600	20.200	20.350	20.305	27,001
2025-10-02	20.250	20.300	20.000	20.200	20.155	26,542
2025-10-01	20.150	20.350	20.100	20.150	20.105	17,246
2025-09-30	20.200	20.250	19.980	20.100	20.055	16,135
2025-09-29	19.980	20.200	19.980	20.150	20.105	8,785
2025-09-26	19.980	20.100	19.600	20.000	19.956	40,929
2025-09-25	20.150	20.150	19.900	20.050	20.006	28,194
2025-09-24	19.720	20.300	19.720	20.200	20.155	44,152
2025-09-23	20.200	20.300	19.760	19.880	19.836	33,882
2025-09-22	20.400	20.750	20.400	20.500	20.455	12,958
2025-09-19	20.950	21.150	20.300	20.600	20.554	422,977
2025-09-18	20.800	21.200	20.800	20.850	20.804	46,180
2025-09-17	20.700	21.050	20.700	20.750	20.704	31,783
2025-09-16	20.700	21.000	20.700	20.700	20.654	29,981
2025-09-15	20.500	21.050	20.500	20.800	20.754	34,719
2025-09-12	20.550	20.950	20.400	20.550	20.504	40,817
2025-09-11	20.300	20.700	20.300	20.450	20.405	30,769
2025-09-10	20.450	20.600	20.100	20.200	20.155	20,504
2025-09-09	20.000	20.650	20.000	20.500	20.455	16,688
2025-09-08	19.840	20.500	19.720	20.150	20.105	42,127
2025-09-05	19.880	19.880	19.600	19.840	19.796	10,586
2025-09-04	19.980	20.000	19.740	19.740	19.696	19,102
2025-09-03	20.200	20.200	19.740	19.940	19.896	19,836
2025-09-02	20.850	20.850	19.900	20.200	20.155	18,407
2025-09-01	21.200	21.200	20.300	20.700	20.654	33,568
2025-08-29	20.300	20.750	20.150	20.450	20.405	33,414
2025-08-28	21.050	21.100	20.350	20.350	20.305	33,914
2025-08-27	20.400	21.050	20.400	21.050	21.003	32,989
2025-08-26	19.640	21.050	19.540	20.650	20.604	288,034
2025-08-25	20.250	20.400	19.240	19.620	19.577	124,100
2025-08-22	19.740	20.600	19.680	20.550	20.504	199,146
2025-08-21	18.900	19.580	18.880	19.560	19.517	49,538
2025-08-20	18.940	18.980	18.880	18.880	18.838	27,401
2025-08-19	19.000	19.020	18.800	18.980	18.938	30,971
2025-08-18	18.620	19.000	18.500	18.980	18.938	71,017
2025-08-15	18.760	18.760	18.640	18.640	18.599	22,745
2025-08-14	18.800	18.900	18.560	18.720	18.679	50,042

← NewerPage 5 of 22 · 1,278 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.