IONOS GROUP N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 23.100 | 23.450 | 22.900 | 22.900 | 22.900 | 87,629 |
| 2024-11-21 | 22.600 | 23.700 | 22.000 | 22.950 | 22.950 | 60,677 |
| 2024-11-20 | 22.300 | 22.800 | 22.200 | 22.500 | 22.500 | 84,008 |
| 2024-11-19 | 22.650 | 22.650 | 22.050 | 22.500 | 22.500 | 95,653 |
| 2024-11-18 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 0 |
| 2024-11-15 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 0 |
| 2024-11-14 | 23.350 | 23.450 | 22.750 | 23.150 | 23.150 | 82,788 |
| 2024-11-13 | 23.500 | 24.600 | 23.050 | 23.200 | 23.200 | 77,517 |
| 2024-11-12 | 23.900 | 24.000 | 21.750 | 22.950 | 22.950 | 137,029 |
| 2024-11-11 | 23.950 | 24.100 | 23.650 | 23.900 | 23.900 | 53,186 |
| 2024-11-08 | 24.200 | 24.200 | 23.650 | 23.700 | 23.700 | 44,293 |
| 2024-11-07 | 24.050 | 24.150 | 23.700 | 23.900 | 23.900 | 25,867 |
| 2024-11-06 | 23.900 | 24.450 | 23.700 | 23.700 | 23.700 | 61,619 |
| 2024-11-05 | 24.200 | 24.250 | 23.550 | 23.750 | 23.750 | 35,723 |
| 2024-11-04 | 25.250 | 25.300 | 24.200 | 24.250 | 24.250 | 44,281 |
| 2024-11-01 | 24.650 | 25.400 | 24.650 | 25.400 | 25.400 | 27,099 |
| 2024-10-31 | 24.650 | 25.200 | 24.600 | 25.050 | 25.050 | 43,765 |
| 2024-10-30 | 25.050 | 25.200 | 24.750 | 25.000 | 25.000 | 63,091 |
| 2024-10-29 | 25.350 | 25.400 | 25.150 | 25.250 | 25.250 | 41,731 |
| 2024-10-28 | 24.950 | 25.350 | 24.900 | 25.250 | 25.250 | 59,725 |
| 2024-10-25 | 24.500 | 24.950 | 24.300 | 24.950 | 24.950 | 49,961 |
| 2024-10-24 | 24.550 | 24.850 | 24.550 | 24.700 | 24.700 | 59,998 |
| 2024-10-23 | 24.150 | 24.750 | 24.050 | 24.600 | 24.600 | 46,726 |
| 2024-10-22 | 23.600 | 24.500 | 23.600 | 24.200 | 24.200 | 63,963 |
| 2024-10-21 | 23.550 | 23.750 | 23.450 | 23.600 | 23.600 | 46,807 |
| 2024-10-18 | 23.050 | 24.000 | 23.050 | 23.500 | 23.500 | 92,625 |
| 2024-10-17 | 22.750 | 23.250 | 22.550 | 23.050 | 23.050 | 27,379 |
| 2024-10-16 | 22.550 | 22.850 | 22.400 | 22.750 | 22.750 | 31,973 |
| 2024-10-15 | 23.000 | 23.000 | 22.600 | 22.800 | 22.800 | 86,842 |
| 2024-10-14 | 22.600 | 23.100 | 22.600 | 22.900 | 22.900 | 58,059 |
| 2024-10-11 | 22.050 | 22.650 | 22.050 | 22.550 | 22.550 | 42,158 |
| 2024-10-10 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 0 |
| 2024-10-09 | 22.250 | 22.400 | 22.100 | 22.250 | 22.250 | 45,702 |
| 2024-10-08 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 0 |
| 2024-10-07 | 22.300 | 22.450 | 22.100 | 22.250 | 22.250 | 71,375 |
| 2024-10-04 | 21.900 | 22.350 | 21.900 | 22.300 | 22.300 | 41,871 |
| 2024-10-03 | 22.100 | 22.150 | 21.900 | 21.950 | 21.950 | 20,482 |
| 2024-10-02 | 22.000 | 22.250 | 21.800 | 22.250 | 22.250 | 35,187 |
| 2024-10-01 | 22.550 | 22.550 | 22.000 | 22.000 | 22.000 | 70,099 |
| 2024-09-30 | 22.350 | 22.750 | 22.250 | 22.400 | 22.400 | 39,180 |
| 2024-09-27 | 22.600 | 22.800 | 22.450 | 22.450 | 22.450 | 64,026 |
| 2024-09-26 | 22.000 | 22.750 | 21.950 | 22.600 | 22.600 | 175,229 |
| 2024-09-25 | 21.400 | 21.900 | 21.350 | 21.900 | 21.900 | 60,765 |
| 2024-09-24 | 22.000 | 22.000 | 21.450 | 21.650 | 21.650 | 40,610 |
| 2024-09-23 | 21.650 | 22.100 | 21.550 | 21.900 | 21.900 | 73,641 |
| 2024-09-20 | 21.800 | 21.950 | 21.550 | 21.650 | 21.650 | 133,634 |
| 2024-09-19 | 22.200 | 22.400 | 21.600 | 21.800 | 21.800 | 177,352 |
| 2024-09-18 | 22.350 | 22.350 | 21.400 | 21.550 | 21.550 | 151,068 |
| 2024-09-17 | 22.250 | 22.600 | 22.150 | 22.300 | 22.300 | 519,475 |
| 2024-09-16 | 23.500 | 23.650 | 23.200 | 23.400 | 23.400 | 49,905 |
| 2024-09-13 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 0 |
| 2024-09-12 | 23.500 | 24.150 | 23.250 | 23.850 | 23.850 | 53,206 |
| 2024-09-11 | 24.000 | 24.300 | 23.850 | 24.000 | 24.000 | 23,545 |
| 2024-09-10 | 23.950 | 24.100 | 23.500 | 24.000 | 24.000 | 36,066 |
| 2024-09-09 | 24.300 | 24.300 | 23.850 | 24.000 | 24.000 | 16,623 |
| 2024-09-06 | 24.550 | 24.550 | 24.050 | 24.050 | 24.050 | 48,403 |
| 2024-09-05 | 24.950 | 24.950 | 24.050 | 24.450 | 24.450 | 35,491 |
| 2024-09-04 | 24.650 | 25.000 | 24.500 | 24.850 | 24.850 | 26,987 |
| 2024-09-03 | 25.650 | 25.850 | 24.900 | 24.950 | 24.950 | 28,478 |
| 2024-09-02 | 26.000 | 26.000 | 25.550 | 25.800 | 25.800 | 17,689 |
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.