1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	22.525	22.525	22.525	22.525	22.475	0
2026-04-30	22.300	22.525	22.300	22.525	22.475	1,146
2026-04-29	22.575	22.850	22.450	22.775	22.725	2
2026-04-28	22.675	22.850	22.450	22.675	22.625	1,001
2026-04-27	23.250	23.400	22.650	22.825	22.775	367
2026-04-24	23.450	23.450	23.050	23.050	22.999	378
2026-04-23	23.850	23.850	23.250	23.250	23.199	146
2026-04-22	24.200	24.400	23.950	24.150	24.097	564
2026-04-21	24.450	24.650	24.100	24.100	24.047	1,427
2026-04-20	25.000	25.000	23.850	24.250	24.196	322
2026-04-17	24.400	24.850	24.200	24.200	24.147	110
2026-04-16	24.450	24.450	24.050	24.250	24.196	3
2026-04-15	24.050	24.650	23.950	24.400	24.346	1,512
2026-04-14	24.200	24.300	23.725	23.725	23.673	0
2026-04-13	24.000	24.150	23.775	23.775	23.723	1,357
2026-04-10	23.875	24.300	23.700	24.300	24.246	34
2026-04-09	24.450	24.500	24.100	24.250	24.196	674
2026-04-08	24.150	24.250	24.050	24.150	24.097	1,947
2026-04-07	24.350	24.500	24.000	24.000	23.947	0
2026-04-02	23.900	23.900	23.400	23.400	23.348	2
2026-04-01	24.400	24.400	23.650	23.825	23.772	1,519
2026-03-31	23.500	23.600	23.500	23.525	23.473	2
2026-03-30	22.775	23.400	22.750	23.400	23.348	6
2026-03-27	23.400	23.500	22.900	22.925	22.874	24
2026-03-26	23.100	23.450	23.100	23.300	23.249	3
2026-03-25	23.525	23.800	23.525	23.525	23.473	1,662
2026-03-24	23.250	23.350	23.250	23.250	23.199	0
2026-03-23	22.250	23.400	22.100	23.250	23.199	28,541
2026-03-20	22.350	23.400	22.350	22.925	22.874	643
2026-03-19	22.350	24.050	22.050	23.400	23.348	1,628
2026-03-18	23.300	23.450	22.800	23.050	22.999	3,042
2026-03-17	23.300	23.400	23.100	23.350	23.298	2,052
2026-03-16	22.650	23.675	22.650	23.675	23.623	726
2026-03-13	24.850	24.850	22.600	22.625	22.575	2,441
2026-03-12	24.900	25.000	24.900	25.000	24.945	75
2026-03-11	24.775	24.900	24.675	24.675	24.621	381
2026-03-10	25.000	25.500	24.750	25.350	25.294	85
2026-03-09	24.575	25.150	24.450	25.000	24.945	922
2026-03-06	24.825	25.400	24.750	25.050	24.995	236
2026-03-05	25.050	25.250	25.000	25.000	24.945	54,401
2026-03-04	24.150	25.250	24.150	25.200	25.144	4,923
2026-03-03	23.725	23.925	23.500	23.925	23.872	241
2026-03-02	23.875	24.350	23.650	24.350	24.296	2,672
2026-02-27	24.050	25.000	24.050	24.775	24.720	4,946
2026-02-26	22.400	22.400	22.200	22.300	22.251	190
2026-02-25	22.525	23.000	22.150	22.875	22.824	12,819
2026-02-24	22.600	22.600	22.250	22.350	22.301	3,916
2026-02-23	22.450	22.550	22.100	22.100	22.051	405
2026-02-20	23.350	23.500	22.450	22.450	22.400	3,447
2026-02-19	23.900	23.900	23.350	23.825	23.772	1,021
2026-02-18	24.575	24.700	24.250	24.450	24.396	401
2026-02-17	24.250	24.350	24.200	24.350	24.296	1,401
2026-02-16	24.400	24.700	23.850	24.400	24.346	1,206
2026-02-13	24.875	25.000	24.450	24.450	24.396	4,033
2026-02-12	25.550	25.550	25.050	25.150	25.094	121
2026-02-11	25.450	25.600	24.850	25.000	24.945	560
2026-02-10	25.775	25.850	24.937	25.350	25.294	5,129
2026-02-09	26.875	26.950	26.825	26.825	26.766	2
2026-02-06	26.600	26.800	26.600	26.625	26.566	103
2026-02-05	26.675	26.800	26.100	26.200	26.142	4,907

← NewerPage 3 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.