1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	21.050	21.050	21.050	21.050	21.050	1
2026-07-27	20.490	20.550	20.400	20.500	20.500	2,800
2026-07-24	19.960	19.960	19.960	19.960	19.960	10
2026-07-23	20.490	22.500	20.490	20.490	20.490	0
2026-07-22	20.350	20.350	20.250	20.350	20.350	1
2026-07-21	20.210	20.250	20.000	20.150	20.150	221
2026-07-20	20.200	20.500	20.200	20.200	20.200	3,862
2026-07-17	20.550	20.550	20.550	20.550	20.550	5
2026-07-16	20.200	20.250	20.200	20.200	20.200	1
2026-07-15	20.345	20.500	20.000	20.250	20.250	6,024
2026-07-14	21.150	21.150	20.600	20.600	20.600	1
2026-07-13	19.495	21.050	18.740	20.950	20.950	2,383
2026-07-10	19.910	20.750	19.820	20.350	20.350	3
2026-07-09	19.810	19.980	19.660	19.780	19.780	1,769
2026-07-08	19.760	20.000	19.760	19.920	19.920	3
2026-07-07	20.000	20.000	19.980	20.000	20.000	2
2026-07-06	19.820	19.920	19.820	19.820	19.820	54
2026-07-03	19.955	20.150	19.820	20.100	20.100	283
2026-07-02	19.380	19.800	19.380	19.380	19.380	956
2026-07-01	19.195	19.280	18.720	19.280	19.280	6,396
2026-06-30	19.520	19.520	18.840	19.020	19.020	3,653
2026-06-29	20.290	20.400	19.580	19.580	19.580	1,519
2026-06-26	20.250	20.300	20.250	20.250	20.250	2,484
2026-06-25	20.400	20.800	20.400	20.400	20.400	10,353
2026-06-24	20.400	21.450	20.400	20.600	20.600	829
2026-06-23	20.590	20.700	20.250	20.450	20.450	7,893
2026-06-22	20.825	20.950	20.500	20.650	20.650	13,634
2026-06-19	21.875	21.900	21.150	21.150	21.150	3,603
2026-06-18	22.050	22.400	21.850	22.100	22.100	17,011
2026-06-17	22.875	23.000	22.450	22.600	22.600	25,612
2026-06-16	23.675	23.700	22.650	22.650	22.650	2,375
2026-06-15	24.450	24.450	23.600	23.650	23.650	584
2026-06-12	24.725	24.780	24.250	24.250	24.250	6
2026-06-11	24.700	24.700	24.150	24.350	24.350	538
2026-06-10	24.000	24.200	23.200	24.050	24.050	2,825
2026-06-09	24.825	24.950	23.450	23.650	23.650	188
2026-06-08	24.350	25.000	24.350	25.000	25.000	2,785
2026-06-05	24.000	24.200	24.000	24.050	24.050	6
2026-06-04	23.950	24.000	23.950	24.000	24.000	1
2026-06-03	23.650	24.300	23.650	24.200	24.200	2,227
2026-06-02	23.450	23.900	23.400	23.700	23.700	8
2026-06-01	22.650	23.600	22.650	23.600	23.600	1,193
2026-05-29	22.575	23.000	22.350	22.850	22.850	1,733
2026-05-28	22.875	23.000	22.700	22.750	22.750	924
2026-05-27	22.725	23.100	22.400	23.000	23.000	924
2026-05-26	22.700	22.900	22.700	22.800	22.800	5,346
2026-05-22	22.525	22.900	22.500	22.675	22.675	1,510
2026-05-21	22.250	22.600	22.200	22.500	22.500	333
2026-05-20	22.575	22.750	22.500	22.600	22.550	475
2026-05-19	23.300	23.500	22.700	22.700	22.650	592
2026-05-18	22.575	23.000	22.350	22.850	22.799	16
2026-05-15	22.675	23.550	22.350	22.525	22.475	1,620
2026-05-14	22.625	23.100	22.600	22.775	22.725	533
2026-05-13	22.575	23.000	22.550	22.625	22.575	5,770
2026-05-12	22.625	22.800	21.350	22.400	22.351	8,049
2026-05-11	22.450	22.750	22.450	22.525	22.475	654
2026-05-08	22.300	22.600	22.300	22.525	22.475	395,522
2026-05-07	23.450	23.600	22.450	22.725	22.675	760
2026-05-06	22.525	23.000	22.450	22.925	22.874	495
2026-05-05	22.450	22.725	22.450	22.725	22.675	48,831

← NewerPage 2 of 22 · 1,262 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.