1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	18.560	18.780	18.500	18.780	18.738	59,600
2025-08-12	18.460	18.560	18.460	18.560	18.519	41,868
2025-08-11	18.500	18.500	18.440	18.500	18.459	26,295
2025-08-08	18.520	18.540	18.480	18.480	18.439	27,600
2025-08-07	18.520	18.520	18.480	18.500	18.459	73,850
2025-08-06	18.580	18.600	18.480	18.520	18.479	47,746
2025-08-05	18.520	18.560	18.480	18.480	18.439	44,007
2025-08-04	18.500	18.520	18.460	18.500	18.459	34,623
2025-08-01	18.500	18.520	18.460	18.460	18.419	66,630
2025-07-31	18.580	18.580	18.460	18.460	18.419	97,325
2025-07-30	18.500	18.600	18.500	18.500	18.459	27,376
2025-07-29	18.600	18.680	18.540	18.640	18.599	62,377
2025-07-28	18.560	18.580	18.500	18.580	18.539	53,254
2025-07-25	18.520	18.580	18.500	18.500	18.459	30,213
2025-07-24	18.540	18.620	18.500	18.620	18.579	31,132
2025-07-23	18.520	18.540	18.480	18.480	18.439	48,873
2025-07-22	18.500	18.520	18.480	18.500	18.459	57,543
2025-07-21	18.500	18.540	18.480	18.480	18.439	31,757
2025-07-18	18.600	18.600	18.480	18.480	18.439	80,555
2025-07-17	18.580	18.600	18.480	18.480	18.439	153,205
2025-07-16	18.540	18.780	18.500	18.500	18.459	60,311
2025-07-15	18.840	18.860	18.500	18.500	18.459	57,495
2025-07-14	18.560	18.880	18.560	18.880	18.838	66,363
2025-07-11	18.520	18.680	18.500	18.500	18.459	149,339
2025-07-10	18.580	18.640	18.520	18.600	18.559	456,435
2025-07-09	18.520	18.700	18.500	18.580	18.539	87,838
2025-07-08	18.560	18.620	18.540	18.600	18.559	54,559
2025-07-07	18.620	18.640	18.520	18.580	18.539	40,198
2025-07-04	18.600	18.780	18.580	18.580	18.539	32,534
2025-07-03	18.620	18.640	18.540	18.640	18.599	94,795
2025-07-02	18.620	18.720	18.520	18.600	18.559	314,352
2025-07-01	18.700	19.000	18.620	18.680	18.639	223,341
2025-06-30	18.580	18.700	18.500	18.640	18.599	346,771
2025-06-27	18.800	18.900	18.740	18.800	18.758	112,493
2025-06-26	18.700	19.140	18.680	18.800	18.758	237,579
2025-06-25	18.640	18.680	18.540	18.660	18.619	186,226
2025-06-24	18.720	18.740	18.500	18.560	18.519	131,070
2025-06-23	18.500	18.720	18.500	18.680	18.639	157,692
2025-06-20	18.600	18.700	18.520	18.520	18.479	830,470
2025-06-19	18.520	18.680	18.520	18.640	18.599	107,636
2025-06-18	18.400	18.680	18.400	18.620	18.579	237,780
2025-06-17	18.360	18.420	18.360	18.420	18.379	153,880
2025-06-16	18.380	18.480	18.380	18.400	18.359	111,163
2025-06-13	18.360	18.440	18.320	18.420	18.379	128,287
2025-06-12	18.340	18.420	18.340	18.380	18.339	142,094
2025-06-11	18.360	18.440	18.360	18.360	18.319	119,460
2025-06-10	18.340	18.440	18.260	18.400	18.359	303,601
2025-06-09	18.460	18.460	18.380	18.380	18.339	48,781
2025-06-06	18.380	18.460	18.360	18.400	18.359	77,934
2025-06-05	18.280	18.500	18.280	18.320	18.279	192,269
2025-06-04	18.260	18.320	18.260	18.260	18.220	101,306
2025-06-03	18.260	18.320	18.240	18.240	18.200	79,335
2025-06-02	18.240	18.300	18.200	18.260	18.220	119,616
2025-05-30	18.260	18.280	18.200	18.240	18.200	133,894
2025-05-29	18.260	18.260	18.200	18.260	18.220	51,669
2025-05-28	18.240	18.320	18.220	18.220	18.180	75,769
2025-05-27	18.220	18.280	18.200	18.260	18.220	105,159
2025-05-26	18.220	18.280	18.200	18.240	18.200	73,974
2025-05-23	18.280	18.340	18.120	18.120	18.080	391,013
2025-05-22	18.280	18.320	18.280	18.300	18.259	147,254

← NewerPage 6 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.