IONOS GROUP N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.440	26.940	25.740	26.100	26.100	331,132
2026-04-29	26.200	26.840	26.160	26.560	26.560	391,852
2026-04-28	26.000	26.440	25.740	26.240	26.240	230,613
2026-04-27	26.500	26.620	26.020	26.020	26.020	220,155
2026-04-24	26.760	26.900	26.300	26.300	26.300	213,091
2026-04-23	27.280	27.500	26.380	26.640	26.640	408,444
2026-04-22	27.700	28.040	27.280	27.640	27.640	198,235
2026-04-21	28.140	28.240	27.600	27.920	27.920	255,586
2026-04-20	27.600	28.180	27.380	28.100	28.100	334,079
2026-04-17	26.780	28.700	26.780	28.040	28.040	610,519
2026-04-16	25.860	26.800	25.020	26.700	26.700	484,502
2026-04-15	23.760	24.960	23.540	24.960	24.960	594,008
2026-04-14	24.200	24.520	24.140	24.140	24.140	240,747
2026-04-13	23.500	24.160	23.320	24.060	24.060	161,844
2026-04-10	23.600	24.460	23.540	23.680	23.680	264,387
2026-04-09	24.300	24.520	23.660	23.700	23.700	276,571
2026-04-08	25.700	25.880	24.600	24.600	24.600	299,244
2026-04-07	25.400	25.860	24.680	24.800	24.800	292,112
2026-04-02	24.750	25.250	24.600	25.250	25.250	205,970
2026-04-01	25.400	25.550	24.850	25.200	25.200	255,904
2026-03-31	23.700	24.900	23.700	24.850	24.850	247,841
2026-03-30	23.300	23.950	23.250	23.850	23.850	195,100
2026-03-27	24.350	24.350	23.650	23.650	23.650	237,798
2026-03-26	24.550	24.650	23.650	24.100	24.100	298,506
2026-03-25	25.450	26.000	24.650	24.850	24.850	446,379
2026-03-24	25.100	25.450	24.550	25.450	25.450	526,696
2026-03-23	23.950	25.250	23.700	24.850	24.850	394,054
2026-03-20	24.050	24.450	23.400	24.400	24.400	452,190
2026-03-19	21.850	24.500	21.700	23.650	23.650	607,904
2026-03-18	22.150	22.150	21.300	21.300	21.300	325,729
2026-03-17	22.100	22.100	21.500	21.850	21.850	164,296
2026-03-16	22.750	22.750	21.800	22.050	22.050	149,263
2026-03-13	22.550	22.900	22.350	22.650	22.650	214,577
2026-03-12	22.550	23.400	22.300	22.700	22.700	181,569
2026-03-11	23.100	23.100	22.450	22.700	22.700	224,598
2026-03-10	23.200	23.550	22.700	23.350	23.350	290,629
2026-03-09	23.250	23.300	22.600	22.900	22.900	211,727
2026-03-06	22.750	23.700	22.700	23.600	23.600	366,415
2026-03-05	22.050	22.650	21.800	22.500	22.500	250,507
2026-03-04	22.250	22.350	21.600	22.150	22.150	205,616
2026-03-03	22.300	22.300	21.650	21.850	21.850	226,935
2026-03-02	22.300	23.050	22.300	22.550	22.550	178,251
2026-02-27	22.700	23.350	22.450	23.150	23.150	471,241
2026-02-26	21.750	22.750	21.450	22.750	22.750	443,170
2026-02-25	23.000	23.300	20.900	21.500	21.500	653,333
2026-02-24	22.850	23.300	22.550	23.050	23.050	266,387
2026-02-23	23.600	23.750	22.750	22.800	22.800	373,125
2026-02-20	23.500	23.850	23.250	23.600	23.600	224,376
2026-02-19	23.800	24.000	23.600	23.650	23.650	230,876
2026-02-18	23.700	24.100	23.500	23.800	23.800	459,136
2026-02-17	22.800	23.600	22.750	23.600	23.600	306,876
2026-02-16	23.200	23.350	22.750	22.850	22.850	243,768
2026-02-13	22.350	23.250	22.350	22.850	22.850	358,509
2026-02-12	23.000	23.600	22.500	22.500	22.500	469,262
2026-02-11	23.450	23.700	23.000	23.150	23.150	511,528
2026-02-10	25.250	25.400	23.300	23.900	23.900	1,383,252
2026-02-09	25.850	26.700	25.850	26.050	26.050	223,878
2026-02-06	25.500	25.800	25.300	25.550	25.550	405,554
2026-02-05	26.000	26.050	25.550	25.800	25.800	228,872
2026-02-04	26.450	26.800	25.450	25.750	25.750	490,453

← NewerPage 3 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.