IONOS GROUP N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	27.700	27.750	26.450	26.500	26.500	487,090
2026-02-02	27.050	27.700	27.050	27.500	27.500	223,426
2026-01-30	27.250	27.650	27.200	27.250	27.250	250,959
2026-01-29	29.650	29.700	26.700	27.200	27.200	555,085
2026-01-28	28.100	29.750	27.950	29.600	29.600	331,973
2026-01-27	28.500	28.700	28.000	28.000	28.000	277,350
2026-01-26	28.100	28.350	27.600	28.250	28.250	172,909
2026-01-23	28.300	28.500	27.800	27.900	27.900	329,438
2026-01-22	29.000	29.300	28.150	28.200	28.200	390,038
2026-01-21	27.400	27.500	26.750	27.050	27.050	289,659
2026-01-20	27.600	27.750	26.800	27.250	27.250	427,918
2026-01-19	27.100	27.600	27.050	27.350	27.350	303,930
2026-01-16	27.200	27.850	27.000	27.300	27.300	294,599
2026-01-15	27.300	27.650	26.800	27.300	27.300	266,673
2026-01-14	28.650	28.650	27.150	27.150	27.150	408,431
2026-01-13	28.300	28.850	28.150	28.700	28.700	299,192
2026-01-12	28.050	28.150	27.250	28.100	28.100	245,320
2026-01-09	27.900	28.050	27.650	27.800	27.800	172,624
2026-01-08	28.250	28.700	27.700	27.700	27.700	209,804
2026-01-07	27.600	28.200	27.500	28.100	28.100	199,969
2026-01-06	27.500	27.850	27.200	27.450	27.450	187,052
2026-01-05	26.800	27.550	26.600	27.350	27.350	228,158
2026-01-02	26.900	27.350	26.550	26.700	26.700	310,330
2025-12-30	27.150	27.150	26.750	26.750	26.750	88,106
2025-12-29	26.700	27.050	26.550	27.050	27.050	147,819
2025-12-23	26.600	26.800	26.550	26.700	26.700	131,997
2025-12-22	26.500	26.750	26.400	26.600	26.600	195,197
2025-12-19	26.500	26.700	26.200	26.500	26.500	291,480
2025-12-18	25.800	26.500	25.800	26.450	26.450	394,532
2025-12-17	26.000	26.200	25.150	25.750	25.750	758,326
2025-12-16	25.600	26.200	25.400	26.000	26.000	235,158
2025-12-15	26.250	26.300	25.800	25.800	25.800	178,942
2025-12-12	25.850	26.350	25.750	26.100	26.100	287,227
2025-12-11	26.050	26.250	25.600	25.650	25.650	229,940
2025-12-10	25.950	26.050	25.250	26.050	26.050	285,714
2025-12-09	25.800	26.100	25.650	25.850	25.850	372,255
2025-12-08	26.200	26.250	25.650	25.750	25.750	196,784
2025-12-05	26.650	26.750	26.000	26.050	26.050	205,352
2025-12-04	26.650	27.050	26.100	26.550	26.550	342,103
2025-12-03	26.350	26.500	26.000	26.350	26.350	228,372
2025-12-02	27.250	27.500	26.350	26.350	26.350	425,143
2025-12-01	27.700	27.800	26.900	27.250	27.250	336,064
2025-11-28	27.800	28.000	27.700	27.850	27.850	95,695
2025-11-27	27.500	28.000	27.500	27.800	27.800	97,669
2025-11-26	27.600	28.000	27.400	27.450	27.450	257,312
2025-11-25	27.900	27.900	27.000	27.400	27.400	226,069
2025-11-24	27.300	28.100	27.200	27.950	27.950	418,982
2025-11-21	26.400	26.950	26.300	26.750	26.750	347,037
2025-11-20	26.700	27.200	26.600	26.900	26.900	294,324
2025-11-19	26.300	26.750	26.200	26.600	26.600	398,904
2025-11-18	25.900	26.600	25.850	26.000	26.000	304,828
2025-11-17	26.600	27.150	25.950	26.200	26.200	279,464
2025-11-14	26.550	26.800	26.200	26.550	26.550	379,355
2025-11-13	25.900	26.900	25.500	26.700	26.700	485,417
2025-11-12	26.950	27.050	25.250	25.850	25.850	780,790
2025-11-11	31.000	31.000	26.150	26.950	26.950	940,765
2025-11-10	29.700	29.700	29.000	29.300	29.300	270,999
2025-11-07	28.850	29.100	28.500	28.750	28.750	172,665
2025-11-06	29.500	29.500	28.700	28.850	28.850	197,832
2025-11-05	29.500	29.750	29.050	29.450	29.450	187,680

← NewerPage 4 of 5 · 252 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.