IONOS GROUP N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.600	35.080	34.040	34.040	34.040	90,323
2026-10-15	33.360	34.940	33.360	34.600	34.600	148,505
2026-10-14	34.120	34.640	33.760	33.760	33.760	68,451
2026-10-13	33.380	34.260	33.220	34.200	34.200	108,690
2026-10-12	33.000	34.060	33.000	33.460	33.460	51,606
2026-10-09	32.980	33.220	32.540	32.980	32.980	84,871
2026-10-08	32.600	33.080	32.540	32.620	32.620	66,662
2026-10-07	32.420	33.060	32.400	32.620	32.620	82,379
2026-10-06	32.620	33.480	32.400	32.400	32.400	127,313
2026-10-05	32.460	32.880	32.400	32.600	32.600	116,366
2026-10-02	32.160	32.480	31.880	32.240	32.240	94,219
2026-10-01	31.460	33.000	30.800	32.100	32.100	121,147
2026-09-30	32.660	33.120	30.820	31.500	31.500	454,642
2026-09-29	34.160	34.360	33.440	33.440	33.440	99,268
2026-09-28	34.800	35.000	34.180	34.260	34.260	99,705
2026-09-25	35.420	35.420	34.100	34.560	34.560	142,387
2026-09-24	34.420	35.220	32.940	35.220	35.220	237,560
2026-09-23	35.200	35.680	34.120	34.120	34.120	101,499
2026-09-22	35.000	35.500	34.920	35.140	35.140	158,038
2026-09-21	34.240	35.000	34.120	34.960	34.960	56,189
2026-09-18	34.120	34.420	33.500	34.080	34.080	359,832
2026-09-17	34.440	34.900	34.160	34.240	34.240	101,444
2026-09-16	34.260	34.460	33.800	34.200	34.200	52,625
2026-09-15	34.880	34.900	34.220	34.480	34.480	95,685
2026-09-14	34.960	35.620	34.660	34.880	34.880	143,031
2026-09-11	34.160	34.920	32.620	34.760	34.760	180,587
2026-09-10	33.720	34.360	32.680	34.100	34.100	105,213
2026-09-09	34.220	34.300	33.480	33.820	33.820	97,961
2026-09-08	34.820	35.160	33.880	34.140	34.140	70,034
2026-09-07	34.320	34.820	34.200	34.600	34.600	72,687
2026-09-04	34.520	35.320	34.320	34.720	34.720	142,440
2026-09-03	33.660	34.540	33.600	34.300	34.300	92,820
2026-09-02	34.140	34.260	33.520	33.700	33.700	100,487
2026-09-01	35.320	35.320	34.160	34.380	34.380	132,945
2026-08-31	35.020	35.640	34.900	35.280	35.280	209,456
2026-08-28	34.800	35.460	34.760	35.300	35.300	135,510
2026-08-27	34.240	35.260	34.160	35.120	35.120	339,103
2026-08-26	33.500	33.640	33.040	33.420	33.420	116,522
2026-08-25	33.400	33.680	33.140	33.640	33.640	112,531
2026-08-24	34.000	34.000	33.000	33.400	33.400	74,908
2026-08-21	33.500	34.000	32.800	33.940	33.940	207,016
2026-08-20	32.480	33.460	32.340	32.980	32.980	147,709
2026-08-19	32.620	32.780	32.300	32.540	32.540	125,647
2026-08-18	33.060	33.360	32.620	32.620	32.620	104,476
2026-08-17	33.260	33.660	32.640	32.820	32.820	77,049
2026-08-14	33.520	34.580	33.340	33.340	33.340	164,052
2026-08-13	33.060	33.400	32.620	33.160	33.160	67,013
2026-08-12	32.820	33.040	32.200	32.420	32.420	113,962
2026-08-11	31.780	32.940	31.780	32.640	32.640	276,589
2026-08-10	31.700	32.360	31.560	31.920	31.920	192,848
2026-08-07	32.000	32.800	31.460	32.120	32.120	250,066
2026-08-06	31.680	32.040	29.680	30.200	30.200	392,444
2026-08-05	32.200	32.440	31.800	32.000	32.000	144,226
2026-08-04	31.560	32.300	31.260	32.040	32.040	150,924
2026-08-03	31.560	31.760	31.000	31.500	31.500	161,677
2026-07-31	32.160	32.180	30.880	31.420	31.420	254,446
2026-07-30	33.000	33.000	32.180	32.220	32.220	139,101
2026-07-29	33.900	34.000	33.080	33.160	33.160	173,791
2026-07-28	32.900	33.980	32.780	33.880	33.880	245,941
2026-07-27	31.000	33.300	30.980	32.680	32.680	277,474

Page 1 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.