IONOS GROUP N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	14.860	15.180	14.860	15.060	15.060	38,158
2023-09-20	15.020	15.220	15.020	15.100	15.100	17,566
2023-09-19	15.160	15.300	14.880	14.880	14.880	26,108
2023-09-18	14.600	15.560	14.600	15.340	15.340	62,095
2023-09-15	14.800	15.100	14.600	14.600	14.600	728,532
2023-09-14	14.840	14.840	14.240	14.700	14.700	93,831
2023-09-13	15.240	15.320	14.800	14.840	14.840	50,087
2023-09-12	15.660	15.660	15.220	15.320	15.320	32,996
2023-09-11	15.720	15.800	15.520	15.600	15.600	55,622
2023-09-08	15.840	15.840	15.520	15.660	15.660	42,883
2023-09-07	15.780	15.940	15.680	15.780	15.780	43,597
2023-09-06	15.840	15.900	15.640	15.800	15.800	29,535
2023-09-05	16.000	16.100	15.780	15.800	15.800	51,593
2023-09-04	15.680	16.080	15.580	16.000	16.000	54,621
2023-09-01	15.880	15.880	15.420	15.520	15.520	23,012
2023-08-31	15.760	15.780	15.500	15.720	15.720	54,572
2023-08-30	15.820	15.820	15.500	15.580	15.580	26,124
2023-08-29	15.740	15.800	15.460	15.600	15.600	59,886
2023-08-28	15.580	15.800	15.320	15.600	15.600	47,159
2023-08-25	15.320	15.620	15.300	15.340	15.340	43,281
2023-08-24	15.380	15.520	15.180	15.220	15.220	22,702
2023-08-23	15.260	15.560	15.220	15.340	15.340	45,423
2023-08-22	15.000	15.300	14.980	15.240	15.240	30,209
2023-08-21	15.200	15.360	14.980	15.020	15.020	33,043
2023-08-18	14.920	15.240	14.880	15.100	15.100	41,645
2023-08-17	15.380	15.560	15.040	15.200	15.200	55,560
2023-08-16	15.000	15.440	14.900	15.440	15.440	53,744
2023-08-15	15.280	15.300	14.880	15.000	15.000	27,192
2023-08-14	15.100	15.480	15.000	15.280	15.280	17,314
2023-08-11	15.320	15.320	15.060	15.080	15.080	22,998
2023-08-10	15.280	15.380	14.980	15.280	15.280	52,727
2023-08-09	15.100	15.280	14.900	15.080	15.080	36,642
2023-08-08	15.320	15.620	14.820	14.900	14.900	66,479
2023-08-07	15.080	15.600	15.020	15.500	15.500	133,224
2023-08-04	14.400	15.120	14.260	15.000	15.000	256,158
2023-08-03	14.240	14.420	13.900	14.280	14.280	37,833
2023-08-02	14.360	14.360	13.800	14.060	14.060	35,793
2023-08-01	14.200	14.260	14.080	14.180	14.180	36,386
2023-07-31	14.040	14.240	13.860	14.100	14.100	56,254
2023-07-28	14.140	14.300	14.020	14.200	14.200	28,806
2023-07-27	14.160	14.280	14.100	14.240	14.240	28,295
2023-07-26	14.200	14.200	13.740	14.120	14.120	33,494
2023-07-25	13.900	14.200	13.860	14.200	14.200	34,813
2023-07-24	13.880	14.100	13.800	14.040	14.040	19,190
2023-07-21	14.060	14.100	13.780	13.840	13.840	20,918
2023-07-20	13.900	14.220	13.840	14.140	14.140	51,617
2023-07-19	13.920	13.980	13.800	13.940	13.940	18,627
2023-07-18	13.800	13.900	13.740	13.880	13.880	33,229
2023-07-17	13.780	13.920	13.620	13.840	13.840	22,308
2023-07-14	13.580	13.920	13.560	13.840	13.840	65,829
2023-07-13	13.440	13.760	13.440	13.640	13.640	35,865
2023-07-12	12.960	13.500	12.820	13.500	13.500	102,403
2023-07-11	12.880	13.120	12.720	12.840	12.840	34,740
2023-07-10	12.500	12.840	12.480	12.840	12.840	24,003
2023-07-07	12.580	12.760	12.560	12.600	12.600	22,248
2023-07-06	12.840	12.840	12.520	12.520	12.520	44,826
2023-07-05	12.800	12.880	12.720	12.860	12.860	16,918
2023-07-04	12.920	13.080	12.700	12.880	12.880	15,482
2023-07-03	13.180	13.180	12.760	12.840	12.840	22,429
2023-06-30	12.720	13.320	12.720	13.020	13.020	41,874

← NewerPage 14 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.