IONOS GROUP N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	12.860	12.940	12.740	12.920	12.920	28,678
2023-06-28	12.820	13.100	12.820	12.860	12.860	13,188
2023-06-27	12.940	13.020	12.740	13.000	13.000	29,424
2023-06-26	12.820	12.960	12.680	12.720	12.720	22,302
2023-06-23	12.980	12.980	12.740	12.900	12.900	34,947
2023-06-22	13.220	13.240	12.920	13.080	13.080	52,385
2023-06-21	13.580	13.660	13.220	13.220	13.220	19,582
2023-06-20	13.720	13.900	13.460	13.680	13.680	52,718
2023-06-19	14.120	14.120	13.740	13.920	13.920	24,153
2023-06-16	13.260	14.040	13.240	14.000	14.000	80,616
2023-06-15	13.560	13.600	13.200	13.300	13.300	33,037
2023-06-14	13.360	13.840	13.260	13.660	13.660	84,755
2023-06-13	12.760	13.320	12.760	12.900	12.900	45,345
2023-06-12	12.700	13.000	12.700	12.860	12.860	26,437
2023-06-09	12.820	13.000	12.560	12.700	12.700	53,917
2023-06-08	13.040	13.100	12.500	12.900	12.900	89,373
2023-06-07	13.340	13.340	13.040	13.040	13.040	32,152
2023-06-06	13.340	13.440	13.100	13.340	13.340	25,589
2023-06-05	13.620	13.760	13.380	13.400	13.400	27,752
2023-06-02	13.160	13.560	13.080	13.380	13.380	48,232
2023-06-01	13.060	13.240	12.900	13.080	13.080	60,935
2023-05-31	13.220	13.740	12.880	12.880	12.880	548,639
2023-05-30	13.900	13.900	13.260	13.480	13.480	65,211
2023-05-29	14.040	14.040	13.600	13.860	13.860	14,413
2023-05-26	13.600	13.920	13.560	13.600	13.600	28,021
2023-05-25	13.620	14.000	13.560	13.640	13.640	29,562
2023-05-24	13.560	13.660	13.500	13.600	13.600	70,472
2023-05-23	13.880	13.880	13.600	13.600	13.600	18,916
2023-05-22	14.100	14.100	13.660	13.800	13.800	24,831
2023-05-19	14.220	14.220	13.780	13.960	13.960	12,218
2023-05-18	14.000	14.180	13.840	14.100	14.100	22,879
2023-05-17	13.780	14.020	13.560	13.960	13.960	38,430
2023-05-16	14.020	14.020	13.660	13.760	13.760	34,515
2023-05-15	14.100	14.300	13.840	14.080	14.080	64,067
2023-05-12	13.600	13.600	13.600	13.600	13.600	0
2023-05-11	13.800	13.980	13.520	13.600	13.600	30,563
2023-05-10	13.420	13.880	13.100	13.480	13.480	76,211
2023-05-09	13.800	13.860	13.260	13.400	13.400	44,972
2023-05-08	13.780	14.020	13.400	13.900	13.900	36,793
2023-05-05	13.400	13.800	13.280	13.760	13.760	28,300
2023-05-04	13.200	13.600	13.180	13.300	13.300	33,739
2023-05-03	13.380	13.780	13.140	13.640	13.640	46,654
2023-05-02	13.560	13.580	13.120	13.180	13.180	33,074
2023-04-28	13.300	13.960	13.300	13.520	13.520	33,870
2023-04-27	13.580	13.600	13.220	13.320	13.320	36,601
2023-04-26	13.640	13.840	13.540	13.640	13.640	45,157
2023-04-25	13.940	14.100	13.880	13.900	13.900	17,888
2023-04-24	13.720	14.200	13.720	13.940	13.940	20,286
2023-04-21	13.900	13.960	13.640	13.720	13.720	19,544
2023-04-20	13.900	14.040	13.740	13.920	13.920	43,860
2023-04-19	13.900	14.160	13.860	13.940	13.940	38,423
2023-04-18	13.920	14.040	13.780	14.040	14.040	30,558
2023-04-17	14.020	14.120	13.740	13.740	13.740	50,359
2023-04-14	14.040	14.320	13.920	13.980	13.980	30,466
2023-04-13	13.980	14.140	13.380	14.060	14.060	28,903
2023-04-12	14.340	14.340	13.520	13.600	13.600	84,449
2023-04-11	14.200	14.340	13.940	14.120	14.120	50,933
2023-04-06	14.020	14.040	13.700	13.940	13.940	49,876
2023-04-05	14.480	14.520	13.920	13.920	13.920	41,069
2023-04-04	14.500	14.740	14.320	14.380	14.380	47,679

← NewerPage 15 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.