IONOS GROUP N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2025-02-20 | 23.750 | 24.350 | 23.550 | 23.900 | 23.900 | 93,709 |
| 2025-02-19 | 23.500 | 24.200 | 23.300 | 23.600 | 23.600 | 132,469 |
| 2025-02-18 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2025-02-17 | 23.550 | 23.750 | 23.300 | 23.700 | 23.700 | 141,448 |
| 2025-02-14 | 23.100 | 23.700 | 22.950 | 23.250 | 23.250 | 134,996 |
| 2025-02-13 | 23.900 | 24.050 | 22.900 | 23.150 | 23.150 | 128,065 |
| 2025-02-12 | 23.950 | 24.050 | 23.650 | 23.850 | 23.850 | 80,383 |
| 2025-02-11 | 23.750 | 24.250 | 23.650 | 23.900 | 23.900 | 134,710 |
| 2025-02-10 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2025-02-07 | 23.850 | 24.000 | 23.750 | 23.750 | 23.750 | 46,722 |
| 2025-02-06 | 24.050 | 24.150 | 23.750 | 24.000 | 24.000 | 83,422 |
| 2025-02-05 | 24.250 | 24.350 | 23.950 | 24.000 | 24.000 | 42,808 |
| 2025-02-04 | 24.550 | 24.650 | 24.300 | 24.400 | 24.400 | 85,836 |
| 2025-02-03 | 24.200 | 24.950 | 24.100 | 24.700 | 24.700 | 75,054 |
| 2025-01-31 | 25.100 | 25.350 | 24.500 | 24.700 | 24.700 | 141,392 |
| 2025-01-30 | 24.100 | 25.200 | 24.100 | 25.200 | 25.200 | 174,925 |
| 2025-01-29 | 24.450 | 24.500 | 24.000 | 24.000 | 24.000 | 46,916 |
| 2025-01-28 | 23.800 | 24.500 | 23.800 | 24.150 | 24.150 | 81,611 |
| 2025-01-27 | 23.850 | 24.100 | 23.600 | 23.900 | 23.900 | 101,009 |
| 2025-01-24 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 0 |
| 2025-01-23 | 23.700 | 24.650 | 23.700 | 24.600 | 24.600 | 77,505 |
| 2025-01-22 | 24.050 | 24.450 | 23.600 | 23.750 | 23.750 | 79,921 |
| 2025-01-21 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2025-01-20 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2025-01-17 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2025-01-16 | 22.400 | 22.900 | 22.300 | 22.900 | 22.900 | 51,273 |
| 2025-01-15 | 21.950 | 22.250 | 21.800 | 22.250 | 22.250 | 131,038 |
| 2025-01-14 | 21.200 | 22.000 | 21.150 | 21.900 | 21.900 | 98,889 |
| 2025-01-13 | 21.750 | 21.750 | 21.050 | 21.050 | 21.050 | 90,490 |
| 2025-01-10 | 22.150 | 22.150 | 21.750 | 21.750 | 21.750 | 67,313 |
| 2025-01-09 | 22.100 | 22.300 | 21.950 | 22.200 | 22.200 | 79,579 |
| 2025-01-08 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 0 |
| 2025-01-07 | 22.000 | 22.050 | 21.750 | 21.900 | 21.900 | 58,254 |
| 2025-01-06 | 22.350 | 22.500 | 21.800 | 22.000 | 22.000 | 93,920 |
| 2025-01-03 | 22.150 | 22.750 | 22.000 | 22.150 | 22.150 | 170,528 |
| 2025-01-02 | 21.850 | 22.200 | 21.850 | 22.200 | 22.200 | 44,359 |
| 2024-12-30 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 0 |
| 2024-12-27 | 21.600 | 22.050 | 21.450 | 22.050 | 22.050 | 96,021 |
| 2024-12-23 | 20.950 | 21.550 | 20.850 | 21.500 | 21.500 | 80,763 |
| 2024-12-20 | 21.500 | 21.550 | 21.000 | 21.000 | 21.000 | 771,067 |
| 2024-12-19 | 21.650 | 21.700 | 21.200 | 21.600 | 21.600 | 134,755 |
| 2024-12-18 | 22.150 | 22.300 | 21.850 | 21.850 | 21.850 | 32,698 |
| 2024-12-17 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | 0 |
| 2024-12-16 | 22.350 | 22.450 | 21.900 | 21.950 | 21.950 | 86,561 |
| 2024-12-13 | 22.550 | 22.800 | 22.300 | 22.300 | 22.300 | 95,314 |
| 2024-12-12 | 22.250 | 22.600 | 22.250 | 22.500 | 22.500 | 79,214 |
| 2024-12-11 | 22.300 | 22.500 | 22.150 | 22.300 | 22.300 | 65,198 |
| 2024-12-10 | 22.450 | 22.750 | 22.350 | 22.500 | 22.500 | 68,168 |
| 2024-12-09 | 22.300 | 22.800 | 22.300 | 22.600 | 22.600 | 83,354 |
| 2024-12-06 | 21.950 | 22.250 | 21.950 | 22.250 | 22.250 | 153,537 |
| 2024-12-05 | 22.150 | 23.000 | 21.950 | 22.000 | 22.000 | 834,213 |
| 2024-12-04 | 23.500 | 23.600 | 23.300 | 23.550 | 23.550 | 51,420 |
| 2024-12-03 | 23.450 | 23.600 | 23.300 | 23.500 | 23.500 | 34,544 |
| 2024-12-02 | 22.900 | 23.500 | 22.750 | 23.500 | 23.500 | 41,407 |
| 2024-11-29 | 22.650 | 22.950 | 22.600 | 22.850 | 22.850 | 47,902 |
| 2024-11-28 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 0 |
| 2024-11-27 | 23.150 | 23.150 | 22.700 | 22.750 | 22.750 | 43,571 |
| 2024-11-26 | 23.150 | 23.550 | 23.150 | 23.150 | 23.150 | 35,752 |
| 2024-11-25 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 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.