IONOS GROUP N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 36.650 | 37.750 | 36.350 | 36.850 | 36.850 | 218,021 |
| 2025-05-19 | 35.800 | 36.400 | 35.400 | 36.300 | 36.300 | 213,022 |
| 2025-05-16 | 35.500 | 35.650 | 34.700 | 35.350 | 35.350 | 345,347 |
| 2025-05-15 | 35.700 | 35.850 | 35.400 | 35.450 | 35.450 | 113,457 |
| 2025-05-14 | 34.300 | 35.450 | 34.150 | 35.450 | 35.450 | 264,174 |
| 2025-05-13 | 34.350 | 34.700 | 32.950 | 34.300 | 34.300 | 696,176 |
| 2025-05-12 | 34.650 | 36.900 | 34.650 | 36.500 | 36.500 | 596,013 |
| 2025-05-09 | 33.200 | 33.250 | 32.700 | 32.850 | 32.850 | 264,072 |
| 2025-05-08 | 33.150 | 33.250 | 32.550 | 33.050 | 33.050 | 142,850 |
| 2025-05-07 | 32.400 | 32.900 | 32.100 | 32.900 | 32.900 | 144,479 |
| 2025-05-06 | 32.100 | 32.550 | 31.800 | 32.350 | 32.350 | 158,202 |
| 2025-05-05 | 31.350 | 32.000 | 31.300 | 32.000 | 32.000 | 123,554 |
| 2025-05-02 | 30.000 | 31.450 | 29.500 | 31.200 | 31.200 | 238,664 |
| 2025-04-30 | 29.500 | 29.500 | 28.950 | 29.300 | 29.300 | 137,088 |
| 2025-04-29 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-04-28 | 29.450 | 29.600 | 28.550 | 29.000 | 29.000 | 136,214 |
| 2025-04-25 | 28.950 | 28.950 | 28.950 | 28.950 | 28.950 | 0 |
| 2025-04-24 | 28.400 | 29.000 | 28.300 | 28.950 | 28.950 | 139,136 |
| 2025-04-23 | 29.300 | 29.350 | 28.100 | 28.400 | 28.400 | 233,697 |
| 2025-04-22 | 28.400 | 29.100 | 28.250 | 28.900 | 28.900 | 125,413 |
| 2025-04-17 | 28.000 | 28.250 | 27.550 | 28.200 | 28.200 | 89,396 |
| 2025-04-16 | 28.450 | 28.450 | 27.700 | 27.900 | 27.900 | 206,010 |
| 2025-04-15 | 27.850 | 27.850 | 27.850 | 27.850 | 27.850 | 0 |
| 2025-04-14 | 28.150 | 28.200 | 27.350 | 27.850 | 27.850 | 166,461 |
| 2025-04-11 | 27.050 | 28.000 | 26.900 | 27.650 | 27.650 | 246,397 |
| 2025-04-10 | 26.900 | 27.250 | 26.150 | 26.850 | 26.850 | 263,282 |
| 2025-04-09 | 26.250 | 26.350 | 25.050 | 25.100 | 25.100 | 268,846 |
| 2025-04-08 | 26.300 | 27.000 | 26.100 | 26.750 | 26.750 | 285,616 |
| 2025-04-07 | 25.000 | 27.250 | 24.500 | 25.950 | 25.950 | 714,988 |
| 2025-04-04 | 27.000 | 27.900 | 26.450 | 26.850 | 26.850 | 803,026 |
| 2025-04-03 | 25.500 | 26.900 | 25.500 | 26.900 | 26.900 | 361,173 |
| 2025-04-02 | 25.750 | 26.400 | 25.650 | 26.350 | 26.350 | 235,205 |
| 2025-04-01 | 25.650 | 26.050 | 24.900 | 25.950 | 25.950 | 674,303 |
| 2025-03-31 | 25.600 | 26.000 | 25.200 | 25.550 | 25.550 | 292,129 |
| 2025-03-28 | 24.800 | 26.350 | 24.650 | 25.900 | 25.900 | 826,209 |
| 2025-03-27 | 24.200 | 26.250 | 22.850 | 25.950 | 25.950 | 530,327 |
| 2025-03-26 | 25.650 | 25.800 | 24.200 | 24.400 | 24.400 | 321,764 |
| 2025-03-25 | 25.550 | 25.850 | 25.350 | 25.500 | 25.500 | 236,893 |
| 2025-03-24 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 0 |
| 2025-03-21 | 25.400 | 25.850 | 25.350 | 25.700 | 25.700 | 779,083 |
| 2025-03-20 | 25.700 | 25.800 | 25.100 | 25.600 | 25.600 | 221,869 |
| 2025-03-19 | 25.600 | 25.800 | 25.300 | 25.500 | 25.500 | 271,762 |
| 2025-03-18 | 25.200 | 26.000 | 24.950 | 25.450 | 25.450 | 265,981 |
| 2025-03-17 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2025-03-14 | 23.000 | 23.700 | 22.900 | 23.600 | 23.600 | 284,443 |
| 2025-03-13 | 23.450 | 23.600 | 22.950 | 23.000 | 23.000 | 163,976 |
| 2025-03-12 | 23.400 | 23.650 | 23.100 | 23.500 | 23.500 | 149,052 |
| 2025-03-11 | 23.400 | 23.800 | 23.250 | 23.400 | 23.400 | 172,192 |
| 2025-03-10 | 23.750 | 24.100 | 23.250 | 23.400 | 23.400 | 222,521 |
| 2025-03-07 | 23.250 | 23.800 | 23.000 | 23.500 | 23.500 | 259,527 |
| 2025-03-06 | 23.350 | 23.600 | 23.000 | 23.400 | 23.400 | 156,051 |
| 2025-03-05 | 22.900 | 24.000 | 22.800 | 23.000 | 23.000 | 269,366 |
| 2025-03-04 | 24.950 | 25.050 | 22.200 | 22.200 | 22.200 | 442,968 |
| 2025-03-03 | 23.950 | 25.100 | 23.800 | 24.700 | 24.700 | 218,134 |
| 2025-02-28 | 23.600 | 24.000 | 23.500 | 23.900 | 23.900 | 447,931 |
| 2025-02-27 | 24.200 | 24.200 | 23.650 | 23.850 | 23.850 | 84,253 |
| 2025-02-26 | 24.450 | 24.450 | 23.900 | 24.300 | 24.300 | 95,219 |
| 2025-02-25 | 24.150 | 24.400 | 24.000 | 24.200 | 24.200 | 121,757 |
| 2025-02-24 | 24.250 | 24.700 | 23.950 | 24.100 | 24.100 | 137,591 |
| 2025-02-21 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
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.