1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	12.000	12.220	12.000	12.020	11.955	45,227
2024-11-21	11.880	12.060	11.780	11.920	11.855	104,394
2024-11-20	11.680	11.860	11.660	11.860	11.795	101,630
2024-11-19	11.700	11.780	11.320	11.660	11.597	71,363
2024-11-18	11.600	12.100	11.600	11.780	11.716	57,317
2024-11-15	11.660	11.900	11.580	11.600	11.537	39,014
2024-11-14	11.820	11.920	11.580	11.760	11.696	57,986
2024-11-13	12.000	12.080	11.740	11.800	11.736	76,176
2024-11-12	12.900	12.900	11.620	12.000	11.935	244,591
2024-11-11	12.880	13.060	12.880	12.920	12.850	58,428
2024-11-08	13.100	13.100	12.860	12.880	12.810	12,741
2024-11-07	12.880	13.100	12.880	13.020	12.949	20,699
2024-11-06	13.120	13.240	12.880	12.880	12.810	15,347
2024-11-05	13.140	13.200	12.960	13.040	12.969	19,320
2024-11-04	13.100	13.140	12.960	13.100	13.029	29,523
2024-11-01	13.000	13.140	12.940	13.020	12.949	18,274
2024-10-31	12.760	12.980	12.700	12.940	12.870	24,390
2024-10-30	13.220	13.220	12.740	12.860	12.790	58,056
2024-10-29	13.580	13.580	13.140	13.160	13.088	26,087
2024-10-28	13.320	13.580	13.300	13.500	13.427	80,013
2024-10-25	13.400	13.440	13.300	13.420	13.347	30,168
2024-10-24	13.580	13.780	13.400	13.400	13.327	57,739
2024-10-23	13.820	13.900	13.460	13.660	13.586	68,556
2024-10-22	14.220	14.220	13.740	13.820	13.745	34,736
2024-10-21	14.620	14.780	14.160	14.160	14.083	33,999
2024-10-18	14.420	15.120	14.160	14.520	14.441	83,318
2024-10-17	14.140	14.500	14.040	14.400	14.322	58,495
2024-10-16	13.720	14.060	13.600	14.060	13.984	36,953
2024-10-15	13.740	13.820	13.560	13.780	13.705	21,133
2024-10-14	13.740	13.820	13.580	13.580	13.506	46,697
2024-10-11	13.580	13.820	13.520	13.740	13.665	25,315
2024-10-10	13.800	13.920	13.700	13.700	13.625	28,659
2024-10-09	13.400	13.900	13.400	13.760	13.685	15,948
2024-10-08	13.800	13.920	13.580	13.740	13.665	20,720
2024-10-07	13.560	13.980	13.520	13.980	13.904	28,690
2024-10-04	13.420	13.740	13.420	13.720	13.645	18,905
2024-10-03	13.520	13.680	13.380	13.460	13.387	44,827
2024-10-02	13.680	13.760	13.460	13.460	13.387	86,773
2024-10-01	13.760	14.040	13.640	13.700	13.625	46,788
2024-09-30	14.120	14.120	13.600	13.660	13.586	33,157
2024-09-27	14.060	14.080	13.880	13.980	13.904	43,181
2024-09-26	13.620	14.000	13.600	13.900	13.824	37,321
2024-09-25	13.780	13.840	13.600	13.620	13.546	25,100
2024-09-24	13.620	13.900	13.360	13.900	13.824	56,776
2024-09-23	13.540	13.640	13.520	13.640	13.566	21,450
2024-09-20	13.700	13.700	13.400	13.540	13.466	75,274
2024-09-19	13.640	13.740	13.540	13.600	13.526	31,244
2024-09-18	13.340	13.680	13.340	13.540	13.466	26,187
2024-09-17	13.480	13.500	13.300	13.340	13.267	31,774
2024-09-16	13.580	13.580	13.400	13.420	13.347	30,313
2024-09-13	13.460	13.700	13.460	13.480	13.407	27,559
2024-09-12	13.700	13.780	13.440	13.440	13.367	38,353
2024-09-11	13.780	13.840	13.500	13.560	13.486	28,267
2024-09-10	14.040	14.060	13.640	13.640	13.566	24,318
2024-09-09	13.880	14.020	13.880	13.940	13.864	25,092
2024-09-06	14.060	14.080	13.840	13.900	13.824	35,675
2024-09-05	14.140	14.260	13.960	14.000	13.924	20,467
2024-09-04	14.020	14.280	13.860	14.240	14.163	30,613
2024-09-03	14.440	14.480	14.060	14.300	14.222	43,218
2024-09-02	14.400	14.800	14.300	14.520	14.441	38,948

← NewerPage 9 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.