1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-21	22.150	22.450	21.850	22.150	22.101	641
2025-10-20	20.535	22.150	20.500	21.875	21.827	153
2025-10-17	19.760	20.050	19.760	19.865	19.821	6
2025-10-16	20.155	20.200	19.680	19.720	19.676	5,018
2025-10-15	20.210	20.400	20.200	20.355	20.310	2,551
2025-10-14	20.300	20.300	20.100	20.245	20.200	7
2025-10-13	20.210	20.300	20.100	20.290	20.245	7
2025-10-10	20.150	20.150	20.050	20.065	20.021	52
2025-10-09	20.110	20.250	20.000	20.110	20.066	1,774
2025-10-08	19.955	20.150	19.940	19.965	19.921	7
2025-10-07	20.050	20.050	19.965	19.965	19.921	0
2025-10-06	20.110	20.550	20.050	20.435	20.390	34
2025-10-03	20.300	20.450	20.200	20.345	20.300	3,225
2025-10-02	20.300	20.300	20.000	20.245	20.200	3,023
2025-10-01	20.100	20.300	20.100	20.300	20.255	2,010
2025-09-30	20.065	20.200	19.980	20.010	19.966	5,000
2025-09-29	20.000	20.110	20.000	20.110	20.066	876
2025-09-26	20.055	20.150	19.780	20.010	19.966	7,006
2025-09-25	20.055	20.150	19.980	20.065	20.021	4,638
2025-09-24	19.810	20.250	19.720	20.210	20.165	9,014
2025-09-23	20.255	20.450	19.840	20.300	20.255	187
2025-09-22	20.490	20.700	20.300	20.670	20.624	70
2025-09-19	20.960	21.000	20.525	20.525	20.480	2,020
2025-09-18	20.870	21.150	20.800	21.100	21.053	3,812
2025-09-17	20.750	20.950	20.750	20.770	20.724	4,004
2025-09-16	15.410	20.950	15.410	15.410	15.376	3,389
2025-09-15	15.410	21.100	15.410	15.410	15.376	2,006
2025-09-12	15.410	20.900	15.410	15.410	15.376	14,083
2025-09-11	15.410	20.700	15.410	15.410	15.376	2
2025-09-10	15.410	20.600	15.410	15.410	15.376	51
2025-09-09	15.410	20.550	15.410	15.410	15.376	34
2025-09-08	15.410	20.350	15.410	15.410	15.376	33
2025-09-05	15.410	20.000	15.410	15.410	15.376	12
2025-09-04	15.410	20.050	15.410	15.410	15.376	9
2025-09-03	15.410	20.250	15.410	15.410	15.376	985
2025-09-02	15.410	20.950	15.410	15.410	15.376	31
2025-09-01	15.410	21.150	15.410	15.410	15.376	673
2025-08-29	15.410	20.750	15.410	15.410	15.376	6
2025-08-28	15.410	21.150	15.410	15.410	15.376	56
2025-08-27	15.410	21.050	15.410	15.410	15.376	486
2025-08-26	15.410	21.000	15.410	15.410	15.376	20,810
2025-08-22	15.410	20.650	15.410	15.410	15.376	2,500,016
2025-08-21	15.410	19.520	15.410	15.410	15.376	119
2025-08-20	15.410	18.980	15.410	15.410	15.376	1,528
2025-08-19	15.410	19.000	15.410	15.410	15.376	486
2025-08-18	15.410	18.700	15.410	15.410	15.376	4
2025-08-15	15.410	18.800	15.410	15.410	15.376	669

← NewerPage 5 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.