IONOS GROUP N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 26.750 | 27.150 | 26.350 | 26.600 | 26.600 | 65,165 |
| 2024-06-06 | 26.500 | 27.150 | 26.500 | 26.800 | 26.800 | 86,772 |
| 2024-06-05 | 25.950 | 26.700 | 25.950 | 26.500 | 26.500 | 81,640 |
| 2024-06-04 | 26.050 | 26.300 | 25.450 | 25.900 | 25.900 | 43,055 |
| 2024-06-03 | 25.100 | 26.450 | 24.850 | 26.100 | 26.100 | 128,960 |
| 2024-05-31 | 25.100 | 25.150 | 24.700 | 24.800 | 24.800 | 106,565 |
| 2024-05-30 | 24.650 | 25.450 | 24.650 | 25.050 | 25.050 | 78,697 |
| 2024-05-29 | 24.200 | 24.950 | 24.100 | 24.700 | 24.700 | 119,231 |
| 2024-05-28 | 25.000 | 25.500 | 23.650 | 24.200 | 24.200 | 137,461 |
| 2024-05-27 | 25.600 | 26.000 | 24.900 | 25.000 | 25.000 | 101,780 |
| 2024-05-24 | 26.700 | 27.200 | 26.450 | 26.450 | 26.450 | 92,218 |
| 2024-05-23 | 26.050 | 26.950 | 26.050 | 26.950 | 26.950 | 120,498 |
| 2024-05-22 | 25.800 | 26.350 | 25.800 | 26.000 | 26.000 | 64,940 |
| 2024-05-21 | 25.800 | 26.000 | 25.600 | 25.900 | 25.900 | 44,513 |
| 2024-05-20 | 25.400 | 25.800 | 25.250 | 25.800 | 25.800 | 32,009 |
| 2024-05-17 | 25.000 | 25.500 | 24.850 | 25.400 | 25.400 | 52,227 |
| 2024-05-16 | 25.100 | 25.400 | 24.750 | 25.050 | 25.050 | 53,525 |
| 2024-05-15 | 25.000 | 25.250 | 24.850 | 25.200 | 25.200 | 45,925 |
| 2024-05-14 | 24.950 | 25.300 | 24.800 | 25.050 | 25.050 | 53,683 |
| 2024-05-13 | 25.100 | 25.150 | 24.650 | 25.050 | 25.050 | 86,290 |
| 2024-05-10 | 24.400 | 25.050 | 24.400 | 24.800 | 24.800 | 51,823 |
| 2024-05-09 | 24.000 | 24.550 | 24.000 | 24.400 | 24.400 | 48,097 |
| 2024-05-08 | 24.550 | 25.200 | 23.200 | 23.800 | 23.800 | 215,517 |
| 2024-05-07 | 24.850 | 25.450 | 24.600 | 25.450 | 25.450 | 173,018 |
| 2024-05-06 | 24.600 | 24.850 | 24.350 | 24.750 | 24.750 | 85,254 |
| 2024-05-03 | 23.900 | 24.500 | 23.750 | 24.400 | 24.400 | 64,473 |
| 2024-05-02 | 24.050 | 24.050 | 23.650 | 23.900 | 23.900 | 38,405 |
| 2024-04-30 | 24.700 | 24.750 | 23.650 | 24.050 | 24.050 | 96,246 |
| 2024-04-29 | 24.150 | 24.600 | 23.750 | 24.600 | 24.600 | 65,666 |
| 2024-04-26 | 23.650 | 24.250 | 23.600 | 23.950 | 23.950 | 56,356 |
| 2024-04-25 | 23.800 | 23.800 | 23.300 | 23.550 | 23.550 | 49,150 |
| 2024-04-24 | 23.250 | 24.050 | 23.250 | 23.800 | 23.800 | 88,321 |
| 2024-04-23 | 23.250 | 23.500 | 23.000 | 23.200 | 23.200 | 32,161 |
| 2024-04-22 | 23.250 | 23.500 | 23.050 | 23.350 | 23.350 | 47,807 |
| 2024-04-19 | 22.750 | 23.150 | 22.700 | 22.950 | 22.950 | 42,628 |
| 2024-04-18 | 23.000 | 23.050 | 22.650 | 23.000 | 23.000 | 34,774 |
| 2024-04-17 | 22.600 | 23.100 | 22.500 | 22.900 | 22.900 | 48,250 |
| 2024-04-16 | 23.250 | 23.250 | 22.400 | 22.600 | 22.600 | 69,840 |
| 2024-04-15 | 23.700 | 23.800 | 23.000 | 23.500 | 23.500 | 67,071 |
| 2024-04-12 | 23.750 | 24.300 | 23.550 | 23.750 | 23.750 | 86,032 |
| 2024-04-11 | 24.150 | 24.150 | 23.350 | 23.500 | 23.500 | 63,410 |
| 2024-04-10 | 24.300 | 24.400 | 23.850 | 24.200 | 24.200 | 46,545 |
| 2024-04-09 | 24.250 | 24.750 | 24.000 | 24.150 | 24.150 | 99,651 |
| 2024-04-08 | 24.150 | 24.250 | 23.850 | 24.250 | 24.250 | 49,350 |
| 2024-04-05 | 23.500 | 24.250 | 23.200 | 24.050 | 24.050 | 72,615 |
| 2024-04-04 | 24.500 | 24.700 | 23.900 | 23.950 | 23.950 | 112,403 |
| 2024-04-03 | 23.800 | 24.400 | 23.600 | 24.350 | 24.350 | 117,415 |
| 2024-04-02 | 23.350 | 24.650 | 23.000 | 23.750 | 23.750 | 435,107 |
| 2024-03-28 | 20.850 | 21.400 | 20.550 | 21.300 | 21.300 | 96,410 |
| 2024-03-27 | 19.820 | 21.000 | 19.820 | 20.750 | 20.750 | 125,707 |
| 2024-03-26 | 19.900 | 19.960 | 19.760 | 19.820 | 19.820 | 33,321 |
| 2024-03-25 | 19.980 | 19.980 | 19.420 | 19.800 | 19.800 | 63,783 |
| 2024-03-22 | 19.840 | 20.250 | 19.500 | 19.860 | 19.860 | 84,929 |
| 2024-03-21 | 20.400 | 20.450 | 18.700 | 19.660 | 19.660 | 191,146 |
| 2024-03-20 | 19.800 | 20.300 | 19.460 | 20.200 | 20.200 | 75,880 |
| 2024-03-19 | 20.100 | 20.100 | 19.820 | 19.900 | 19.900 | 30,334 |
| 2024-03-18 | 20.300 | 20.500 | 20.050 | 20.250 | 20.250 | 37,374 |
| 2024-03-15 | 19.960 | 20.600 | 19.900 | 20.300 | 20.300 | 142,694 |
| 2024-03-14 | 20.000 | 20.050 | 19.740 | 19.960 | 19.960 | 72,520 |
| 2024-03-13 | 20.100 | 20.400 | 20.100 | 20.100 | 20.100 | 37,152 |
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.