IONOS GROUP N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 25.650 | 26.150 | 25.650 | 25.950 | 25.950 | 20,018 |
| 2024-08-29 | 25.750 | 25.950 | 25.500 | 25.850 | 25.850 | 21,636 |
| 2024-08-28 | 25.700 | 25.900 | 25.500 | 25.550 | 25.550 | 18,787 |
| 2024-08-27 | 25.400 | 25.850 | 25.350 | 25.800 | 25.800 | 24,990 |
| 2024-08-26 | 25.150 | 25.700 | 25.150 | 25.500 | 25.500 | 33,357 |
| 2024-08-23 | 25.500 | 25.550 | 25.150 | 25.500 | 25.500 | 58,135 |
| 2024-08-22 | 25.550 | 25.700 | 25.100 | 25.400 | 25.400 | 44,405 |
| 2024-08-21 | 25.500 | 25.750 | 25.300 | 25.550 | 25.550 | 42,710 |
| 2024-08-20 | 25.950 | 26.200 | 25.250 | 25.500 | 25.500 | 47,881 |
| 2024-08-19 | 26.600 | 26.600 | 25.600 | 25.800 | 25.800 | 52,005 |
| 2024-08-16 | 26.900 | 27.050 | 26.400 | 27.000 | 27.000 | 41,709 |
| 2024-08-15 | 26.300 | 27.100 | 25.650 | 27.050 | 27.050 | 73,506 |
| 2024-08-14 | 24.700 | 25.600 | 24.700 | 25.150 | 25.150 | 27,088 |
| 2024-08-13 | 24.650 | 25.000 | 24.350 | 24.650 | 24.650 | 60,418 |
| 2024-08-12 | 24.200 | 24.950 | 24.200 | 24.700 | 24.700 | 0 |
| 2024-08-09 | 24.350 | 24.400 | 23.600 | 24.150 | 24.150 | 73,014 |
| 2024-08-08 | 23.500 | 23.750 | 22.500 | 23.750 | 23.750 | 59,619 |
| 2024-08-07 | 23.450 | 24.000 | 23.300 | 23.800 | 23.800 | 49,423 |
| 2024-08-06 | 23.400 | 23.600 | 22.900 | 23.200 | 23.200 | 49,144 |
| 2024-08-05 | 22.050 | 23.500 | 21.300 | 23.250 | 23.250 | 136,617 |
| 2024-08-02 | 23.300 | 23.850 | 22.800 | 23.850 | 23.850 | 144,933 |
| 2024-08-01 | 24.300 | 24.550 | 23.700 | 23.850 | 23.850 | 39,626 |
| 2024-07-31 | 24.100 | 24.950 | 24.100 | 24.450 | 24.450 | 40,882 |
| 2024-07-30 | 24.000 | 24.400 | 24.000 | 24.350 | 24.350 | 23,992 |
| 2024-07-29 | 24.450 | 24.450 | 23.800 | 24.000 | 24.000 | 33,981 |
| 2024-07-26 | 24.600 | 24.650 | 24.050 | 24.300 | 24.300 | 33,301 |
| 2024-07-25 | 24.500 | 24.650 | 24.100 | 24.500 | 24.500 | 61,582 |
| 2024-07-24 | 25.050 | 25.150 | 24.450 | 24.650 | 24.650 | 92,001 |
| 2024-07-23 | 25.850 | 25.850 | 25.200 | 25.300 | 25.300 | 34,710 |
| 2024-07-22 | 25.800 | 26.250 | 25.750 | 25.800 | 25.800 | 39,892 |
| 2024-07-19 | 25.450 | 25.800 | 25.200 | 25.650 | 25.650 | 50,511 |
| 2024-07-18 | 25.500 | 26.350 | 25.450 | 25.600 | 25.600 | 103,323 |
| 2024-07-17 | 26.850 | 26.850 | 25.550 | 25.550 | 25.550 | 91,493 |
| 2024-07-16 | 26.250 | 27.400 | 26.250 | 26.600 | 26.600 | 119,235 |
| 2024-07-15 | 25.850 | 26.600 | 25.150 | 26.500 | 26.500 | 277,488 |
| 2024-07-12 | 29.650 | 30.600 | 27.000 | 27.200 | 27.200 | 349,026 |
| 2024-07-11 | 29.400 | 29.900 | 29.200 | 29.700 | 29.700 | 102,634 |
| 2024-07-10 | 28.250 | 29.750 | 28.200 | 29.500 | 29.500 | 162,349 |
| 2024-07-09 | 27.750 | 28.100 | 27.750 | 28.000 | 28.000 | 71,971 |
| 2024-07-08 | 27.400 | 28.100 | 27.400 | 27.900 | 27.900 | 103,864 |
| 2024-07-05 | 26.950 | 27.250 | 26.850 | 27.150 | 27.150 | 74,886 |
| 2024-07-04 | 27.200 | 27.400 | 26.950 | 26.950 | 26.950 | 64,138 |
| 2024-07-03 | 26.650 | 27.400 | 26.400 | 27.050 | 27.050 | 107,328 |
| 2024-07-02 | 25.450 | 26.650 | 25.100 | 26.550 | 26.550 | 73,498 |
| 2024-07-01 | 25.900 | 25.900 | 25.100 | 25.650 | 25.650 | 55,985 |
| 2024-06-28 | 26.050 | 26.100 | 25.400 | 25.400 | 25.400 | 55,066 |
| 2024-06-27 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2024-06-26 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2024-06-25 | 25.500 | 26.000 | 25.300 | 25.850 | 25.850 | 48,431 |
| 2024-06-24 | 26.000 | 26.000 | 25.400 | 25.800 | 25.800 | 85,631 |
| 2024-06-21 | 26.300 | 26.900 | 25.800 | 26.000 | 26.000 | 200,246 |
| 2024-06-20 | 25.800 | 26.200 | 25.800 | 26.050 | 26.050 | 47,147 |
| 2024-06-19 | 26.250 | 26.450 | 25.650 | 25.700 | 25.700 | 60,138 |
| 2024-06-18 | 25.250 | 26.500 | 25.150 | 26.250 | 26.250 | 125,209 |
| 2024-06-17 | 25.050 | 25.500 | 25.000 | 25.000 | 25.000 | 58,045 |
| 2024-06-14 | 25.550 | 25.800 | 24.800 | 25.000 | 25.000 | 108,101 |
| 2024-06-13 | 26.450 | 26.450 | 25.350 | 25.400 | 25.400 | 95,830 |
| 2024-06-12 | 26.350 | 26.600 | 26.100 | 26.400 | 26.400 | 53,366 |
| 2024-06-11 | 26.800 | 27.000 | 26.150 | 26.150 | 26.150 | 48,228 |
| 2024-06-10 | 26.500 | 26.750 | 26.000 | 26.750 | 26.750 | 36,932 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.