IONOS GROUP N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	41.450	42.200	37.350	37.350	37.350	364,191
2025-08-11	40.900	41.600	40.800	41.200	41.200	112,269
2025-08-08	42.700	42.850	40.900	40.900	40.900	186,046
2025-08-07	40.000	43.250	37.850	42.550	42.550	239,565
2025-08-06	40.000	40.400	39.550	39.950	39.950	106,257
2025-08-05	40.750	40.900	39.750	40.000	40.000	146,179
2025-08-04	40.950	41.200	40.550	40.650	40.650	82,502
2025-08-01	41.200	41.200	40.200	40.650	40.650	110,178
2025-07-31	41.400	41.900	41.250	41.700	41.700	122,267
2025-07-30	41.150	41.700	41.050	41.150	41.150	133,460
2025-07-29	41.000	41.950	40.850	41.200	41.200	140,853
2025-07-28	40.950	41.800	40.000	40.700	40.700	115,859
2025-07-25	41.050	41.150	40.200	40.750	40.750	115,780
2025-07-24	39.850	40.600	39.850	40.300	40.300	105,306
2025-07-23	40.000	40.300	39.300	39.800	39.800	121,966
2025-07-22	40.850	41.100	39.700	40.000	40.000	94,714
2025-07-21	40.850	41.200	40.350	41.050	41.050	91,320
2025-07-18	42.000	42.000	40.650	40.850	40.850	86,052
2025-07-17	41.600	41.900	41.300	41.900	41.900	87,406
2025-07-16	40.850	41.550	40.850	41.150	41.150	130,999
2025-07-15	41.250	41.300	40.350	40.800	40.800	114,995
2025-07-14	40.150	41.150	40.150	41.000	41.000	129,988
2025-07-11	40.350	40.650	39.800	40.450	40.450	88,623
2025-07-10	40.150	40.800	39.950	40.450	40.450	188,898
2025-07-09	39.500	40.000	39.100	40.000	40.000	133,732
2025-07-08	39.600	40.800	39.350	39.550	39.550	192,199
2025-07-07	38.600	39.750	38.500	39.600	39.600	153,516
2025-07-04	37.200	38.750	37.150	38.600	38.600	155,645
2025-07-03	37.450	37.700	36.800	37.300	37.300	154,946
2025-07-02	38.050	38.150	36.950	37.550	37.550	290,819
2025-07-01	39.950	39.950	37.950	38.200	38.200	153,813
2025-06-30	39.350	40.000	38.500	39.900	39.900	174,726
2025-06-27	39.750	40.000	39.000	39.900	39.900	106,339
2025-06-26	38.900	39.900	38.800	39.550	39.550	156,848
2025-06-25	41.000	41.000	38.500	38.950	38.950	222,226
2025-06-24	41.000	41.250	40.400	40.900	40.900	150,957
2025-06-23	40.100	41.050	39.950	40.500	40.500	123,301
2025-06-20	40.300	41.200	40.300	40.600	40.600	1,576,608
2025-06-19	40.900	41.250	40.500	40.500	40.500	105,208
2025-06-18	41.050	41.550	40.900	41.200	41.200	114,111
2025-06-17	42.450	42.600	41.100	41.100	41.100	106,219
2025-06-16	41.400	42.550	41.250	42.550	42.550	247,780
2025-06-13	39.500	42.100	39.150	41.550	41.550	262,271
2025-06-12	41.150	41.150	40.700	40.900	40.900	229,840
2025-06-11	41.350	41.750	40.950	41.300	41.300	151,660
2025-06-10	41.500	42.000	40.400	41.400	41.400	291,997
2025-06-09	41.700	42.500	41.550	41.650	41.650	111,656
2025-06-06	42.350	42.400	41.150	41.650	41.650	179,049
2025-06-05	41.450	42.750	41.150	42.450	42.450	191,840
2025-06-04	42.150	42.600	41.700	41.900	41.900	160,852
2025-06-03	41.800	42.050	41.000	41.950	41.950	261,758
2025-06-02	40.600	41.700	40.550	41.650	41.650	255,933
2025-05-30	39.650	40.850	39.550	40.750	40.750	627,890
2025-05-29	39.700	39.750	38.900	39.650	39.650	129,351
2025-05-28	38.900	39.850	38.900	39.400	39.400	171,068
2025-05-27	38.100	39.300	37.800	38.850	38.850	168,069
2025-05-26	38.150	38.350	37.550	38.000	38.000	110,147
2025-05-23	36.700	37.650	35.950	37.450	37.450	247,485
2025-05-22	37.050	37.300	36.400	36.550	36.550	158,347
2025-05-21	36.900	37.100	36.400	37.100	37.100	120,236

← NewerPage 6 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.