IONOS GROUP N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	20.050	20.200	19.940	20.050	20.050	35,242
2024-03-11	19.880	20.150	19.320	20.000	20.000	70,453
2024-03-08	21.200	21.200	20.050	20.050	20.050	70,201
2024-03-07	20.600	21.350	20.550	21.150	21.150	53,358
2024-03-06	20.750	20.800	20.300	20.800	20.800	129,385
2024-03-05	21.000	21.100	20.800	20.800	20.800	57,497
2024-03-04	21.500	21.500	21.100	21.200	21.200	27,645
2024-03-01	21.400	21.800	21.200	21.400	21.400	74,182
2024-02-29	21.200	21.350	21.150	21.350	21.350	110,347
2024-02-28	21.100	21.300	21.000	21.250	21.250	58,299
2024-02-27	20.950	21.150	20.750	21.150	21.150	45,362
2024-02-26	21.050	21.200	20.800	21.050	21.050	57,409
2024-02-23	20.750	21.150	20.700	20.950	20.950	67,600
2024-02-22	20.750	20.900	20.600	20.850	20.850	56,111
2024-02-21	20.300	20.700	19.680	20.550	20.550	45,330
2024-02-20	20.500	20.700	20.350	20.400	20.400	45,937
2024-02-19	21.150	21.200	20.550	20.600	20.600	30,289
2024-02-16	21.100	21.400	21.000	21.200	21.200	91,912
2024-02-15	21.100	21.100	20.850	21.100	21.100	50,319
2024-02-14	20.550	21.100	20.550	20.900	20.900	90,986
2024-02-13	21.000	21.100	20.700	20.750	20.750	87,656
2024-02-12	20.650	21.000	20.300	21.000	21.000	64,354
2024-02-09	21.200	21.250	20.800	20.950	20.950	66,284
2024-02-08	21.300	21.600	20.950	21.200	21.200	117,245
2024-02-07	21.050	21.600	21.050	21.300	21.300	87,213
2024-02-06	20.800	21.350	20.500	21.250	21.250	154,417
2024-02-05	20.250	20.750	20.200	20.700	20.700	127,280
2024-02-02	20.100	20.400	19.900	20.200	20.200	94,424
2024-02-01	19.700	20.100	19.620	20.000	20.000	48,751
2024-01-31	19.580	19.840	19.500	19.700	19.700	154,794
2024-01-30	19.480	19.520	19.300	19.480	19.480	43,608
2024-01-29	19.680	19.700	19.380	19.440	19.440	45,742
2024-01-26	19.560	19.840	19.420	19.760	19.760	82,557
2024-01-25	19.020	19.580	19.020	19.580	19.580	60,184
2024-01-24	19.440	19.440	18.980	19.120	19.120	114,296
2024-01-23	18.800	19.180	18.580	19.180	19.180	127,701
2024-01-22	18.700	18.800	18.160	18.640	18.640	112,178
2024-01-19	18.280	18.920	18.160	18.480	18.480	226,839
2024-01-18	17.500	18.160	17.420	18.140	18.140	201,070
2024-01-17	17.200	17.280	16.680	16.940	16.940	41,095
2024-01-16	16.940	17.480	16.760	17.400	17.400	81,694
2024-01-15	17.100	17.100	16.440	16.920	16.920	80,493
2024-01-12	17.080	17.260	16.620	17.100	17.100	43,749
2024-01-11	17.140	17.460	17.020	17.100	17.100	52,850
2024-01-10	17.360	17.600	16.920	17.060	17.060	66,488
2024-01-09	17.000	17.400	16.680	17.360	17.360	109,641
2024-01-08	16.600	17.060	16.340	16.960	16.960	32,830
2024-01-05	16.780	16.940	16.660	16.700	16.700	32,074
2024-01-04	16.980	17.300	16.920	17.060	17.060	19,874
2024-01-03	17.000	17.080	16.660	17.000	17.000	96,342
2024-01-02	17.440	17.440	16.980	17.000	17.000	58,987
2023-12-29	17.120	17.460	17.100	17.460	17.460	24,986
2023-12-28	17.200	17.320	17.020	17.080	17.080	30,643
2023-12-27	17.160	17.300	16.980	17.160	17.160	65,972
2023-12-22	17.200	17.440	17.000	17.060	17.060	68,015
2023-12-21	17.600	17.800	17.180	17.220	17.220	174,918
2023-12-20	16.800	17.900	16.760	17.900	17.900	366,108
2023-12-19	15.580	16.680	15.580	16.680	16.680	206,158
2023-12-18	14.700	15.660	14.700	15.660	15.660	132,469
2023-12-15	14.500	15.000	14.500	14.800	14.800	156,190

← NewerPage 12 of 16 · 939 trading daysOlder →

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.