1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	27.150	27.300	26.850	27.050	26.990	298
2026-02-03	26.725	27.000	26.700	26.775	26.716	1,394
2026-02-02	26.350	26.850	26.300	26.825	26.766	2,690
2026-01-30	27.000	27.000	26.350	26.675	26.616	441
2026-01-29	26.875	26.950	26.600	26.825	26.766	2,791
2026-01-28	26.450	26.925	26.450	26.925	26.866	37,986
2026-01-27	26.525	26.650	26.250	26.350	26.292	73
2026-01-26	26.400	26.450	26.050	26.350	26.292	509
2026-01-23	26.050	26.400	25.650	25.875	25.818	5,203
2026-01-22	24.950	25.725	24.950	25.725	25.668	104
2026-01-21	24.625	24.850	24.250	24.400	24.346	45
2026-01-20	26.100	26.100	24.825	24.825	24.770	513
2026-01-19	25.300	26.150	25.250	25.925	25.868	2,219
2026-01-16	25.875	25.950	25.400	25.400	25.344	172
2026-01-15	25.625	25.875	25.450	25.875	25.818	103
2026-01-14	25.775	25.950	25.100	25.250	25.194	1,067
2026-01-13	25.775	25.775	25.350	25.775	25.718	2
2026-01-12	25.875	26.050	25.700	25.775	25.718	111
2026-01-09	25.900	25.900	25.650	25.825	25.768	3
2026-01-08	26.150	26.440	25.650	26.000	25.943	359
2026-01-07	26.050	26.350	25.900	26.200	26.142	6,247
2026-01-06	25.875	26.050	25.650	25.875	25.818	612
2026-01-05	25.000	26.050	24.950	25.675	25.618	60
2026-01-02	24.150	24.950	24.050	24.675	24.621	146
2025-12-31	24.825	24.825	24.825	24.825	24.770	0
2025-12-30	24.575	24.825	24.400	24.825	24.770	2
2025-12-29	24.250	24.900	24.050	24.625	24.571	266
2025-12-24	24.100	24.100	24.100	24.100	24.047	0
2025-12-23	24.100	24.100	24.000	24.100	24.047	102
2025-12-22	24.400	24.600	24.200	24.300	24.246	14
2025-12-19	24.050	24.200	23.950	24.100	24.047	201
2025-12-18	23.450	23.850	23.400	23.450	23.398	244
2025-12-17	23.000	23.450	22.850	23.450	23.398	4
2025-12-16	23.050	23.050	22.725	22.725	22.675	4,200
2025-12-15	23.450	23.650	23.300	23.400	23.348	0
2025-12-12	23.725	23.950	23.300	23.450	23.398	153
2025-12-11	23.575	23.900	23.550	23.725	23.673	600
2025-12-10	23.675	23.850	23.600	23.825	23.772	323
2025-12-09	23.725	24.200	23.650	23.925	23.872	6
2025-12-08	24.300	24.450	24.300	24.300	24.246	0
2025-12-05	24.350	24.450	24.300	24.400	24.346	11
2025-12-04	24.400	24.500	24.350	24.350	24.296	0
2025-12-03	24.450	24.500	24.150	24.150	24.097	35
2025-12-02	24.150	24.300	24.050	24.200	24.147	23
2025-12-01	24.100	24.200	23.850	24.150	24.097	174
2025-11-28	23.800	24.650	23.800	24.300	24.246	3,795
2025-11-27	23.350	23.600	23.350	23.525	23.473	3,435
2025-11-26	23.400	23.500	23.150	23.250	23.199	269
2025-11-25	23.100	23.400	23.000	23.300	23.249	14
2025-11-24	21.525	23.200	21.450	22.925	22.874	258
2025-11-21	21.350	21.850	21.050	21.575	21.527	134
2025-11-20	21.450	21.450	21.200	21.200	21.153	142
2025-11-19	21.100	21.500	21.100	21.350	21.303	3
2025-11-18	21.700	21.700	21.300	21.450	21.403	3
2025-11-17	21.825	22.000	21.650	21.875	21.827	9
2025-11-14	21.925	22.000	21.300	21.300	21.253	129
2025-11-13	21.775	21.775	21.750	21.775	21.727	0
2025-11-12	21.575	21.800	21.575	21.575	21.527	100
2025-11-11	21.400	21.400	21.400	21.400	21.353	1
2025-11-10	21.675	21.700	21.500	21.525	21.477	2

← NewerPage 4 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.