IONOS GROUP N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	30.000	30.050	29.450	29.750	29.750	248,688
2025-11-03	30.850	31.200	30.350	30.350	30.350	115,109
2025-10-31	31.600	31.600	30.600	30.750	30.750	194,005
2025-10-30	31.750	32.150	31.450	31.550	31.550	95,517
2025-10-29	32.200	32.550	31.600	31.650	31.650	98,630
2025-10-28	32.500	32.500	31.250	32.150	32.150	286,941
2025-10-27	32.800	33.100	32.300	32.600	32.600	191,780
2025-10-24	32.950	32.950	32.400	32.750	32.750	141,437
2025-10-23	32.450	33.100	32.200	32.750	32.750	216,329
2025-10-22	32.500	32.950	32.350	32.600	32.600	170,424
2025-10-21	34.150	34.400	32.100	32.450	32.450	363,359
2025-10-20	32.650	34.200	32.500	34.200	34.200	236,147
2025-10-17	33.200	33.250	32.300	32.300	32.300	226,842
2025-10-16	33.300	33.700	33.150	33.700	33.700	111,142
2025-10-15	33.700	33.750	32.950	33.450	33.450	162,331
2025-10-14	32.800	33.600	32.550	33.600	33.600	207,809
2025-10-13	32.750	33.150	32.450	33.050	33.050	116,378
2025-10-10	33.750	33.750	32.600	32.600	32.600	129,470
2025-10-09	32.850	33.800	32.500	33.700	33.700	307,046
2025-10-08	34.050	34.200	32.800	32.950	32.950	270,460
2025-10-07	33.950	34.450	33.800	34.000	34.000	238,949
2025-10-06	33.850	34.950	33.600	33.900	33.900	329,238
2025-10-03	35.150	35.400	33.800	34.200	34.200	540,459
2025-10-02	37.400	37.750	35.400	35.400	35.400	398,728
2025-10-01	39.500	39.700	37.050	37.250	37.250	275,215
2025-09-30	38.950	40.100	38.950	39.750	39.750	121,808
2025-09-29	39.050	39.300	38.500	38.850	38.850	124,335
2025-09-26	40.250	40.250	38.500	38.800	38.800	186,105
2025-09-25	40.800	40.800	39.650	40.250	40.250	72,560
2025-09-24	40.550	41.350	40.400	40.900	40.900	81,086
2025-09-23	42.000	42.000	40.500	40.650	40.650	113,609
2025-09-22	41.950	42.000	41.200	41.950	41.950	98,768
2025-09-19	41.200	42.450	40.850	41.850	41.850	280,045
2025-09-18	40.150	40.950	40.150	40.950	40.950	179,968
2025-09-17	40.100	41.000	39.900	39.900	39.900	136,350
2025-09-16	40.150	40.600	39.800	39.800	39.800	127,704
2025-09-15	39.200	40.350	39.200	40.150	40.150	100,893
2025-09-12	38.050	38.950	37.800	38.850	38.850	137,546
2025-09-11	38.100	38.600	37.750	37.900	37.900	99,835
2025-09-10	39.000	39.400	37.850	37.900	37.900	116,344
2025-09-09	37.350	38.600	37.250	38.450	38.450	110,432
2025-09-08	36.500	37.450	36.450	37.250	37.250	119,377
2025-09-05	36.700	36.900	36.350	36.500	36.500	129,973
2025-09-04	36.800	36.900	36.250	36.550	36.550	44,306
2025-09-03	36.600	37.050	35.950	36.650	36.650	205,749
2025-09-02	38.100	38.100	36.200	36.200	36.200	243,537
2025-09-01	38.200	38.500	38.000	38.200	38.200	65,771
2025-08-29	38.600	39.000	38.000	38.150	38.150	63,315
2025-08-28	38.850	39.000	37.950	38.500	38.500	95,857
2025-08-27	38.700	38.950	38.100	38.600	38.600	159,089
2025-08-26	38.150	38.950	38.100	38.700	38.700	178,477
2025-08-25	38.250	38.350	37.600	38.300	38.300	62,297
2025-08-22	37.800	38.450	37.600	38.400	38.400	70,806
2025-08-21	38.200	38.200	37.900	37.900	37.900	67,830
2025-08-20	37.500	38.000	37.450	37.800	37.800	178,473
2025-08-19	38.750	38.750	37.450	37.750	37.750	117,306
2025-08-18	39.350	39.350	38.550	38.700	38.700	80,983
2025-08-15	39.000	39.650	38.850	39.200	39.200	133,003
2025-08-14	38.350	39.250	38.300	38.800	38.800	105,815
2025-08-13	37.850	38.700	37.650	38.250	38.250	219,501

← NewerPage 5 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.