1&1 AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.700	24.000	23.600	23.600	23.600	31,566
2026-10-15	23.600	24.000	23.500	23.650	23.650	27,067
2026-10-14	23.550	23.950	23.550	23.700	23.700	31,402
2026-10-13	23.400	23.700	23.400	23.700	23.700	20,322
2026-10-12	22.950	23.600	22.950	23.550	23.550	28,759
2026-10-09	22.750	23.350	22.750	23.050	23.050	49,490
2026-10-08	23.800	24.100	22.500	23.000	23.000	162,850
2026-10-07	23.600	24.000	23.450	23.900	23.900	39,732
2026-10-06	24.450	24.800	23.400	23.400	23.400	106,005
2026-10-05	24.000	24.350	24.000	24.250	24.250	27,256
2026-10-02	23.900	24.200	23.900	24.050	24.050	22,509
2026-10-01	23.800	24.100	23.700	24.000	24.000	61,810
2026-09-30	24.100	24.100	23.900	23.950	23.950	40,638
2026-09-29	23.900	24.050	23.850	24.000	24.000	21,256
2026-09-28	24.050	24.200	23.900	24.000	24.000	24,795
2026-09-25	24.000	24.150	23.950	24.150	24.150	16,192
2026-09-24	23.950	24.100	23.750	23.900	23.900	67,352
2026-09-23	23.900	24.050	23.850	24.000	24.000	82,060
2026-09-22	24.400	24.400	23.900	23.950	23.950	25,297
2026-09-21	23.950	24.150	23.650	24.050	24.050	23,839
2026-09-18	23.500	23.900	23.450	23.900	23.900	86,140

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.