1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	12.440	12.740	12.440	12.700	12.631	94,469
2025-02-20	12.260	12.600	12.260	12.460	12.392	93,940
2025-02-19	12.000	12.420	11.960	12.300	12.233	104,941
2025-02-18	11.920	12.160	11.900	11.980	11.915	53,406
2025-02-17	11.640	12.180	11.640	11.840	11.776	100,605
2025-02-14	11.800	11.960	11.420	11.600	11.537	380,122
2025-02-13	12.560	12.600	12.300	12.480	12.412	35,835
2025-02-12	12.600	12.640	12.360	12.520	12.452	32,354
2025-02-11	12.500	12.580	12.340	12.580	12.512	31,462
2025-02-10	12.300	12.620	12.260	12.500	12.432	83,442
2025-02-07	12.180	12.300	12.180	12.240	12.173	40,790
2025-02-06	12.180	12.260	12.120	12.180	12.114	35,352
2025-02-05	12.000	12.100	11.880	12.060	11.994	32,602
2025-02-04	12.060	12.100	11.920	11.920	11.855	66,319
2025-02-03	12.040	12.160	11.820	12.040	11.975	67,959
2025-01-31	12.320	12.460	12.160	12.220	12.154	78,943
2025-01-30	11.740	12.280	11.740	12.240	12.173	86,355
2025-01-29	11.720	11.720	11.600	11.700	11.636	37,320
2025-01-28	11.520	11.780	11.380	11.640	11.577	41,665
2025-01-27	11.180	11.500	11.180	11.440	11.378	34,299
2025-01-24	11.200	11.460	11.160	11.320	11.258	36,941
2025-01-23	11.360	11.400	11.120	11.180	11.119	65,504
2025-01-22	11.440	11.540	11.300	11.300	11.239	64,876
2025-01-21	11.460	11.520	11.400	11.440	11.378	27,902
2025-01-20	11.480	11.640	11.480	11.520	11.457	25,252
2025-01-17	11.560	11.840	11.480	11.480	11.418	55,545
2025-01-16	11.420	11.620	11.420	11.520	11.457	57,531
2025-01-15	11.100	11.560	11.100	11.320	11.258	44,457
2025-01-14	11.260	11.340	11.100	11.100	11.040	50,403
2025-01-13	11.720	11.720	11.300	11.340	11.278	57,813
2025-01-10	11.920	12.140	11.640	11.680	11.616	73,028
2025-01-09	11.860	11.980	11.760	11.920	11.855	34,591
2025-01-08	12.000	12.080	11.680	11.860	11.795	78,219
2025-01-07	11.960	12.620	11.960	12.160	12.094	89,176
2025-01-06	11.800	12.100	11.660	11.860	11.795	67,393
2025-01-03	11.860	12.000	11.780	11.800	11.736	79,977
2025-01-02	12.560	12.560	11.800	11.880	11.815	113,645
2024-12-30	12.000	12.600	11.980	12.600	12.531	274,689
2024-12-27	11.400	12.060	11.400	12.020	11.955	155,821
2024-12-23	11.360	11.460	11.160	11.460	11.398	110,840
2024-12-20	11.300	11.340	11.140	11.320	11.258	311,905
2024-12-19	11.440	11.440	11.300	11.380	11.318	71,058
2024-12-18	11.640	11.700	11.440	11.540	11.477	61,962
2024-12-17	11.980	12.060	11.600	11.640	11.577	77,060
2024-12-16	11.820	12.120	11.760	12.080	12.014	81,835
2024-12-13	12.300	12.480	12.100	12.120	12.054	26,534
2024-12-12	12.620	12.740	12.360	12.360	12.293	71,176
2024-12-11	12.840	12.940	12.680	12.680	12.611	50,842
2024-12-10	12.700	12.980	12.620	12.840	12.770	50,302
2024-12-09	12.440	12.840	12.200	12.640	12.571	94,478
2024-12-06	12.200	12.280	12.000	12.140	12.074	53,510
2024-12-05	11.720	12.160	11.720	12.120	12.054	54,910
2024-12-04	11.560	11.860	11.500	11.780	11.716	43,188
2024-12-03	11.680	11.840	11.520	11.520	11.457	55,428
2024-12-02	11.920	11.940	11.580	11.720	11.656	46,339
2024-11-29	12.020	12.040	11.780	11.900	11.835	99,390
2024-11-28	12.020	12.180	11.920	11.960	11.895	45,895
2024-11-27	11.900	12.140	11.900	12.080	12.014	30,089
2024-11-26	12.160	12.180	11.900	11.900	11.835	29,151
2024-11-25	12.200	12.200	12.000	12.100	12.034	67,403

← NewerPage 8 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.