IONOS GROUP N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	14.500	14.740	14.320	14.380	14.380	47,679
2023-04-03	14.800	14.800	13.900	14.320	14.320	136,241
2023-03-31	14.360	14.880	14.180	14.820	14.820	250,761
2023-03-30	13.940	14.580	13.460	14.220	14.220	170,368
2023-03-29	13.420	14.200	13.320	13.740	13.740	160,045
2023-03-28	13.000	13.300	12.580	13.260	13.260	218,627
2023-03-27	14.000	14.020	12.920	12.920	12.920	249,060
2023-03-24	14.280	14.280	13.180	13.560	13.560	184,735
2023-03-23	14.900	14.900	14.320	14.380	14.380	47,414
2023-03-22	15.000	15.000	14.640	14.840	14.840	30,281
2023-03-21	14.660	15.040	14.580	14.960	14.960	79,654
2023-03-20	14.620	14.900	14.500	14.640	14.640	91,090
2023-03-17	14.760	14.940	14.600	14.700	14.700	45,185
2023-03-16	14.340	14.600	13.800	14.500	14.500	137,328
2023-03-15	15.020	15.060	14.260	14.260	14.260	129,144
2023-03-14	14.900	15.360	14.800	15.060	15.060	52,181
2023-03-13	15.820	16.080	14.820	15.080	15.080	219,948
2023-03-10	15.820	16.020	15.620	16.020	16.020	138,903
2023-03-09	15.900	16.080	15.800	15.800	15.800	31,186
2023-03-08	16.020	16.140	15.900	15.940	15.940	69,581
2023-03-07	15.980	16.060	15.800	16.000	16.000	115,879
2023-03-06	15.920	15.960	15.780	15.880	15.880	53,283
2023-03-03	15.820	16.040	15.800	15.800	15.800	26,795
2023-03-02	15.840	15.880	15.740	15.800	15.800	94,289
2023-03-01	15.820	15.980	15.780	15.800	15.800	313,965
2023-02-28	15.560	15.920	15.560	15.820	15.820	143,640
2023-02-27	16.340	16.400	15.620	15.660	15.660	282,351
2023-02-24	16.320	16.440	16.280	16.300	16.300	187,703
2023-02-23	16.400	16.440	16.260	16.300	16.300	272,361
2023-02-22	16.300	16.460	16.220	16.340	16.340	142,938
2023-02-21	16.420	16.520	16.240	16.340	16.340	130,641
2023-02-20	16.460	16.580	16.300	16.400	16.400	69,508
2023-02-17	16.400	16.480	16.250	16.360	16.360	187,037
2023-02-16	16.500	16.760	16.440	16.500	16.500	207,817
2023-02-15	16.940	16.940	16.500	16.500	16.500	188,861
2023-02-14	17.000	17.100	16.600	17.000	17.000	195,862
2023-02-13	16.510	17.030	16.510	16.900	16.900	451,856
2023-02-10	16.900	17.110	16.250	16.480	16.480	985,947
2023-02-09	17.800	17.800	16.200	16.500	16.500	1,905,674
2023-02-08	18.400	18.450	17.540	17.540	17.540	5,173,098

← NewerPage 16 of 16 · 940 trading days

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.