IONOS GROUP N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.160	30.940	30.140	30.940	30.940	117,352
2026-07-23	30.400	30.560	29.800	30.120	30.120	101,308
2026-07-22	30.680	31.400	30.260	30.540	30.540	140,616
2026-07-21	30.500	30.500	29.940	30.380	30.380	106,043
2026-07-20	30.340	30.720	30.200	30.600	30.600	143,623
2026-07-17	30.520	31.160	29.940	30.200	30.200	158,891
2026-07-16	30.580	30.700	29.980	30.580	30.580	117,165
2026-07-15	30.020	30.520	29.500	30.380	30.380	107,054
2026-07-14	30.500	30.600	29.460	30.240	30.240	147,799
2026-07-13	29.320	31.040	29.020	30.900	30.900	260,804
2026-07-10	28.940	29.160	28.440	28.620	28.620	186,454
2026-07-09	29.220	29.600	28.600	29.000	29.000	140,022
2026-07-08	29.680	29.900	29.160	29.220	29.220	184,931
2026-07-07	29.520	30.080	29.300	29.860	29.860	222,529
2026-07-06	28.820	29.440	28.780	29.440	29.440	92,452
2026-07-03	28.500	28.860	28.220	28.640	28.640	96,825
2026-07-02	28.520	28.980	28.280	28.720	28.720	211,464
2026-07-01	27.420	28.580	27.100	28.440	28.440	161,440
2026-06-30	27.640	27.800	27.240	27.240	27.240	177,883
2026-06-29	26.920	27.940	26.700	27.640	27.640	201,973
2026-06-26	26.360	26.560	25.800	26.560	26.560	283,178
2026-06-25	26.860	27.340	26.240	26.500	26.500	275,883
2026-06-24	26.920	27.060	26.260	27.000	27.000	265,894
2026-06-23	26.300	27.200	26.300	26.640	26.640	242,529
2026-06-22	26.900	27.260	26.340	26.540	26.540	258,973
2026-06-19	26.760	27.680	26.720	27.000	27.000	475,583
2026-06-18	27.120	27.460	26.860	26.940	26.940	237,619
2026-06-17	27.100	27.440	26.500	27.240	27.240	177,965
2026-06-16	27.460	27.720	27.100	27.440	27.440	161,222
2026-06-15	27.500	27.620	26.600	27.560	27.560	239,928
2026-06-12	26.460	26.900	26.240	26.640	26.640	219,482
2026-06-11	26.800	27.460	26.500	26.620	26.620	218,826
2026-06-10	27.560	27.620	26.740	27.100	27.100	268,544
2026-06-09	29.560	29.560	27.520	27.520	27.520	430,419
2026-06-08	30.200	30.540	29.420	29.760	29.760	298,606
2026-06-05	29.980	31.240	29.940	30.780	30.780	320,036
2026-06-04	29.420	30.580	29.400	30.160	30.160	299,487
2026-06-03	29.940	29.960	29.140	29.140	29.140	187,359
2026-06-02	30.580	31.500	30.080	30.080	30.080	330,249
2026-06-01	28.400	30.680	28.400	30.300	30.300	568,505
2026-05-29	27.080	28.180	26.900	28.140	28.140	480,648
2026-05-28	26.960	27.080	26.340	26.900	26.900	194,363
2026-05-27	27.800	27.800	26.700	26.840	26.840	229,637
2026-05-26	27.800	27.860	27.400	27.520	27.520	167,036
2026-05-25	28.340	28.340	27.420	27.920	27.920	95,696
2026-05-22	28.700	28.920	28.000	28.280	28.280	134,015
2026-05-21	28.940	28.960	27.800	28.180	28.180	145,535
2026-05-20	29.200	29.200	27.940	28.740	28.740	266,641
2026-05-19	29.560	30.020	29.060	29.320	29.320	218,387
2026-05-18	28.440	29.240	27.780	29.160	29.160	198,911
2026-05-15	28.120	28.220	27.320	28.220	28.220	290,835
2026-05-14	28.200	28.720	27.560	28.360	28.360	378,844
2026-05-13	31.000	31.560	28.160	28.160	28.160	546,831
2026-05-12	28.100	30.760	27.780	30.760	30.760	1,033,536
2026-05-11	27.780	28.080	27.340	28.060	28.060	187,735
2026-05-08	28.360	28.380	27.500	27.660	27.660	186,629
2026-05-07	28.080	28.420	27.800	28.360	28.360	213,218
2026-05-06	28.040	28.820	27.580	27.980	27.980	300,960
2026-05-05	27.600	28.280	27.200	27.740	27.740	443,251
2026-05-04	26.400	27.960	26.220	27.540	27.540	504,829

← NewerPage 2 of 16 · 938 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.