1&1 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 21.675 | 21.700 | 21.500 | 21.525 | 21.477 | 2 |
| 2025-11-07 | 21.450 | 21.450 | 21.300 | 21.450 | 21.403 | 3 |
| 2025-11-06 | 21.300 | 21.300 | 21.150 | 21.300 | 21.253 | 35,825 |
| 2025-11-05 | 21.525 | 21.550 | 21.400 | 21.525 | 21.477 | 0 |
| 2025-11-04 | 21.900 | 21.900 | 21.250 | 21.575 | 21.527 | 23 |
| 2025-11-03 | 21.575 | 21.900 | 21.350 | 21.625 | 21.577 | 277 |
| 2025-10-31 | 21.850 | 21.850 | 21.250 | 21.675 | 21.627 | 31,429 |
| 2025-10-30 | 21.725 | 21.900 | 21.650 | 21.775 | 21.727 | 0 |
| 2025-10-29 | 22.200 | 22.300 | 21.850 | 22.000 | 21.951 | 5,259 |
| 2025-10-28 | 21.350 | 22.200 | 21.350 | 22.200 | 22.151 | 102 |
| 2025-10-27 | 21.550 | 21.550 | 21.400 | 21.400 | 21.353 | 6 |
| 2025-10-24 | 21.350 | 21.350 | 21.350 | 21.350 | 21.303 | 0 |
| 2025-10-23 | 21.700 | 21.700 | 21.550 | 21.625 | 21.577 | 20 |
| 2025-10-22 | 21.925 | 22.000 | 21.625 | 21.625 | 21.577 | 45 |
← NewerPage 5 of 5 · 254 trading days
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.