IONOS GROUP N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	14.580	15.220	14.340	14.460	14.460	199,552
2023-12-13	14.220	14.500	14.060	14.340	14.340	72,264
2023-12-12	14.200	14.560	14.140	14.200	14.200	168,606
2023-12-11	14.240	14.720	14.160	14.160	14.160	84,982
2023-12-08	13.700	14.080	13.600	13.980	13.980	49,984
2023-12-07	13.940	14.120	13.700	13.820	13.820	113,751
2023-12-06	14.280	14.340	14.000	14.000	14.000	67,607
2023-12-05	14.040	14.380	14.040	14.220	14.220	45,582
2023-12-04	14.400	14.720	14.080	14.160	14.160	30,585
2023-12-01	14.320	14.820	14.120	14.340	14.340	84,351
2023-11-30	14.560	14.560	14.020	14.120	14.120	89,627
2023-11-29	14.360	14.460	14.000	14.240	14.240	57,745
2023-11-28	13.920	14.260	13.900	14.060	14.060	56,369
2023-11-27	14.180	14.220	13.880	13.900	13.900	26,337
2023-11-24	13.980	14.240	13.980	14.100	14.100	25,914
2023-11-23	14.160	14.260	13.940	14.100	14.100	28,973
2023-11-22	14.000	14.200	13.920	14.020	14.020	84,585
2023-11-21	14.180	14.220	13.900	13.900	13.900	45,171
2023-11-20	14.100	14.100	13.880	14.020	14.020	65,148
2023-11-17	14.140	14.260	13.940	14.020	14.020	80,301
2023-11-16	14.220	14.340	13.940	13.980	13.980	44,082
2023-11-15	14.840	14.840	14.140	14.200	14.200	63,884
2023-11-14	14.420	14.860	14.400	14.600	14.600	78,357
2023-11-13	14.240	14.480	14.100	14.260	14.260	54,052
2023-11-10	14.740	14.740	13.500	13.780	13.780	92,629
2023-11-09	14.220	14.520	14.100	14.220	14.220	69,217
2023-11-08	13.920	14.240	13.880	14.040	14.040	31,706
2023-11-07	13.300	14.060	13.300	13.900	13.900	94,464
2023-11-06	13.600	13.680	13.380	13.380	13.380	23,699
2023-11-03	12.980	13.600	12.980	13.600	13.600	53,242
2023-11-02	12.420	13.160	12.420	12.840	12.840	33,348
2023-11-01	12.340	12.480	12.200	12.340	12.340	57,730
2023-10-31	12.440	12.640	12.300	12.440	12.440	55,744
2023-10-30	12.560	12.680	12.220	12.360	12.360	19,470
2023-10-27	12.540	12.560	11.920	12.360	12.360	77,680
2023-10-26	12.920	12.980	12.260	12.440	12.440	68,039
2023-10-25	13.600	13.840	13.160	13.340	13.340	46,547
2023-10-24	13.540	13.660	13.280	13.560	13.560	29,123
2023-10-23	13.500	13.760	13.260	13.340	13.340	37,692
2023-10-20	13.720	14.060	13.640	13.840	13.840	26,310
2023-10-19	13.960	14.120	13.820	14.120	14.120	38,854
2023-10-18	13.540	13.940	13.420	13.880	13.880	38,132
2023-10-17	13.840	13.900	13.440	13.520	13.520	17,287
2023-10-16	14.120	14.120	13.600	13.600	13.600	17,446
2023-10-13	14.300	14.300	13.780	13.780	13.780	19,697
2023-10-12	14.620	14.820	14.240	14.300	14.300	35,543
2023-10-11	14.400	14.640	14.340	14.560	14.560	13,191
2023-10-10	13.900	14.400	13.900	14.400	14.400	20,536
2023-10-09	13.940	13.980	13.640	13.980	13.980	31,116
2023-10-06	14.140	14.140	13.460	13.940	13.940	26,839
2023-10-05	14.160	14.380	14.160	14.300	14.300	31,771
2023-10-04	13.900	14.340	13.820	14.180	14.180	32,294
2023-10-03	14.440	14.500	14.240	14.380	14.380	65,052
2023-10-02	14.400	14.600	14.300	14.500	14.500	42,767
2023-09-29	14.680	14.680	14.320	14.340	14.340	39,829
2023-09-28	14.000	14.160	13.940	14.140	14.140	30,948
2023-09-27	14.000	14.220	13.920	14.080	14.080	36,993
2023-09-26	14.240	14.280	14.020	14.020	14.020	21,832
2023-09-25	14.720	14.840	14.260	14.380	14.380	18,747
2023-09-22	14.980	15.060	14.780	14.900	14.900	18,658

← NewerPage 13 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.