1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	18.280	18.360	18.260	18.300	18.259	205,437
2025-05-20	18.280	18.340	18.280	18.300	18.259	171,453
2025-05-19	18.340	18.400	18.200	18.340	18.299	324,386
2025-05-16	18.500	18.900	18.100	18.500	18.459	856,898
2025-05-15	15.320	15.500	15.260	15.380	15.346	43,264
2025-05-14	15.760	15.780	15.320	15.460	15.376	58,853
2025-05-13	15.900	15.920	15.520	15.820	15.734	71,044
2025-05-12	16.160	16.600	15.360	15.900	15.813	104,089
2025-05-09	15.740	16.000	15.500	15.900	15.813	60,558
2025-05-08	15.920	15.920	15.400	15.600	15.515	81,192
2025-05-07	16.040	16.100	15.340	15.900	15.813	146,248
2025-05-06	16.040	16.160	15.880	16.060	15.973	76,126
2025-05-05	16.000	16.160	15.960	16.020	15.933	45,881
2025-05-02	15.800	16.080	15.700	16.000	15.913	82,089
2025-04-30	15.360	15.640	15.180	15.640	15.555	76,259
2025-04-29	15.980	15.980	15.400	15.480	15.396	24,521
2025-04-28	15.580	15.820	15.380	15.480	15.396	66,956
2025-04-25	15.660	15.780	15.600	15.760	15.674	28,326
2025-04-24	15.840	15.840	15.540	15.680	15.595	50,673
2025-04-23	16.000	16.100	15.540	15.720	15.634	54,446
2025-04-22	15.400	15.740	15.380	15.700	15.615	48,345
2025-04-17	15.620	15.640	15.400	15.520	15.436	43,774
2025-04-16	15.180	15.680	15.180	15.680	15.595	63,059
2025-04-15	15.100	15.260	15.060	15.260	15.177	54,196
2025-04-14	14.960	15.100	14.800	15.000	14.918	66,758
2025-04-11	14.280	14.880	14.020	14.640	14.560	115,545
2025-04-10	14.380	14.480	14.020	14.140	14.063	97,640
2025-04-09	13.900	14.180	13.780	14.040	13.964	142,068
2025-04-08	14.200	14.380	13.960	14.200	14.123	68,499
2025-04-07	13.900	14.420	13.460	14.000	13.924	643,113
2025-04-04	14.820	14.820	13.860	13.980	13.904	166,443
2025-04-03	14.860	15.260	14.800	14.920	14.839	121,060
2025-04-02	15.200	15.260	15.000	15.160	15.078	123,352
2025-04-01	15.120	15.300	15.020	15.200	15.117	83,941
2025-03-31	14.880	15.180	14.780	15.180	15.097	204,335
2025-03-28	15.380	15.620	14.920	15.040	14.958	74,623
2025-03-27	14.460	15.560	14.460	15.560	15.475	167,480
2025-03-26	14.000	14.860	13.800	14.620	14.540	912,745
2025-03-25	14.500	14.700	14.440	14.500	14.421	60,677
2025-03-24	14.600	14.820	14.220	14.520	14.441	96,610
2025-03-21	14.580	14.740	14.460	14.580	14.501	58,135
2025-03-20	14.980	14.980	14.460	14.600	14.521	33,010
2025-03-19	14.960	15.380	14.700	14.920	14.839	132,629
2025-03-18	14.720	14.980	14.380	14.780	14.700	82,741
2025-03-17	14.480	14.780	14.340	14.600	14.521	60,919
2025-03-14	14.240	14.480	14.100	14.260	14.182	56,898
2025-03-13	14.000	14.220	13.900	14.220	14.143	48,073
2025-03-12	14.100	14.280	13.980	14.020	13.944	49,344
2025-03-11	14.020	14.320	13.980	14.000	13.924	92,801
2025-03-10	14.220	14.240	13.720	14.120	14.043	114,785
2025-03-07	14.160	14.280	13.800	14.080	14.003	66,488
2025-03-06	13.880	14.180	13.640	14.140	14.063	72,556
2025-03-05	13.480	13.960	13.400	13.700	13.625	90,152
2025-03-04	13.460	13.520	13.080	13.160	13.088	75,056
2025-03-03	13.020	13.500	12.880	13.500	13.427	93,155
2025-02-28	13.180	13.440	13.020	13.040	12.969	77,209
2025-02-27	13.200	13.260	13.120	13.220	13.148	36,049
2025-02-26	13.020	13.300	13.000	13.300	13.228	75,168
2025-02-25	12.880	13.140	12.880	13.020	12.949	121,449
2025-02-24	12.920	13.120	12.740	12.860	12.790	78,572

← NewerPage 7 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.