1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.775	24.000	23.775	23.775	23.775	0
2026-10-20	23.725	24.000	23.675	23.675	23.675	0
2026-10-19	24.000	24.000	23.625	23.625	23.625	0
2026-10-16	23.925	24.000	23.925	23.925	23.925	0
2026-10-15	23.775	23.800	23.700	23.729	23.729	8,963
2026-10-14	23.700	23.800	23.700	23.783	23.783	6,753
2026-10-13	23.610	23.650	23.610	23.610	23.610	1,670
2026-10-12	22.800	23.500	22.800	23.283	23.283	4,611
2026-10-09	23.250	23.250	23.000	23.062	23.062	37,245
2026-10-08	23.900	23.900	22.600	22.600	22.600	45,556
2026-10-07	23.725	23.850	23.500	23.841	23.841	7,907
2026-10-06	24.200	24.550	23.550	23.550	23.550	162
2026-10-05	24.100	24.300	24.050	24.300	24.300	10,001
2026-10-02	24.200	24.200	24.000	24.000	24.000	9,374
2026-10-01	23.750	24.000	23.750	24.000	24.000	788,730
2026-09-30	24.100	24.100	23.950	23.986	23.986	13,583
2026-09-29	24.000	24.000	24.000	24.000	24.000	53,900
2026-09-28	24.100	24.150	24.000	24.150	24.150	27,034
2026-09-25	24.100	24.100	24.000	24.000	24.000	600
2026-09-24	24.100	24.100	23.950	24.100	24.100	40,369
2026-09-23	23.950	24.000	23.950	24.000	24.000	100,000
2026-09-22	24.000	24.000	22.500	24.000	24.000	0
2026-09-21	23.525	24.150	22.500	24.150	24.150	0
2026-09-18	23.650	23.650	23.650	23.650	23.650	1,867
2026-09-17	24.050	24.050	23.750	23.849	23.849	30,002
2026-09-16	23.575	24.050	23.500	23.692	23.692	6,393
2026-09-15	23.875	24.000	23.200	23.759	23.759	26,035
2026-09-14	23.900	24.200	23.900	24.000	24.000	1,672
2026-09-11	23.900	24.150	23.900	23.900	23.900	8,830
2026-09-10	24.000	24.150	24.000	24.100	24.100	3,604
2026-09-09	23.900	24.100	23.900	23.900	23.900	148,388
2026-09-08	23.900	24.000	23.900	24.000	24.000	3,200
2026-09-07	23.725	23.950	23.600	23.800	23.800	5
2026-09-04	23.450	23.500	23.450	23.450	23.450	201
2026-09-03	23.350	23.350	22.500	23.350	23.350	0
2026-09-02	23.350	23.450	23.350	23.350	23.350	152
2026-09-01	23.050	23.150	22.500	23.150	23.150	0
2026-08-28	23.050	23.050	22.700	22.900	22.900	121
2026-08-27	22.650	22.800	22.650	22.725	22.725	0
2026-08-26	22.250	22.850	22.250	22.850	22.850	151,250
2026-08-25	21.875	22.250	21.800	22.250	22.250	0
2026-08-24	21.550	21.950	21.550	21.950	21.950	25
2026-08-21	21.500	21.700	21.500	21.650	21.650	700
2026-08-20	21.150	21.550	20.750	21.550	21.550	70,216
2026-08-19	20.780	21.100	20.600	21.050	21.050	223
2026-08-18	19.962	20.500	19.962	19.962	19.962	12,260
2026-08-17	19.865	20.000	19.080	19.080	19.080	168
2026-08-14	19.920	19.920	19.840	19.920	19.920	1
2026-08-13	19.980	20.170	19.980	20.050	20.050	536
2026-08-12	19.560	20.200	19.560	19.620	19.620	32
2026-08-11	20.100	22.500	20.100	20.100	20.100	0
2026-08-10	19.940	20.650	19.940	20.050	20.050	1
2026-08-07	20.020	20.900	20.000	20.050	20.050	160
2026-08-06	20.050	20.050	20.050	20.050	20.050	5
2026-08-05	18.780	19.220	18.780	19.040	19.040	6,250
2026-08-04	19.240	19.500	19.240	19.240	19.240	109
2026-08-03	19.580	20.050	19.580	19.700	19.700	589
2026-07-31	19.750	19.750	19.620	19.620	19.620	489
2026-07-30	20.770	22.500	20.200	20.200	20.200	2,390
2026-07-29	20.700	20.700	20.700	20.700	20.700	1,456

Page 1 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0500 EUR
2025-05-15	0.0500 EUR
2024-05-17	0.0500 EUR
2023-05-17	0.0500 EUR
2022-05-19	0.0500 EUR
2021-05-27	0.0500 EUR
2020-05-20	0.0500 EUR
2019-05-22	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.