1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	15.410	18.300	15.410	15.410	15.376	5
2025-05-21	15.410	18.340	15.410	15.410	15.376	288,613
2025-05-20	15.410	18.340	15.410	15.410	15.376	104,136
2025-05-19	15.410	18.380	15.410	15.410	15.376	82
2025-05-16	15.410	18.840	15.410	15.410	15.376	23,170
2025-05-15	15.320	15.410	15.320	15.410	15.376	301
2025-05-14	15.680	15.680	15.360	15.360	15.276	2
2025-05-13	15.920	15.920	15.660	15.660	15.575	0
2025-05-12	16.040	16.520	15.810	15.810	15.724	103
2025-05-09	15.780	16.000	15.780	15.850	15.764	16
2025-05-08	15.640	15.640	15.430	15.430	15.346	0
2025-05-07	15.660	15.660	15.500	15.660	15.575	580
2025-05-06	15.970	16.060	15.960	16.000	15.913	18
2025-05-02	15.740	16.060	15.640	16.020	15.933	960
2025-05-01	15.450	15.450	15.450	15.450	15.366	0
2025-04-30	15.320	15.620	15.300	15.450	15.366	164
2025-04-29	15.620	15.620	15.620	15.620	15.535	0
2025-04-28	15.530	15.780	15.450	15.450	15.366	136
2025-04-25	15.680	15.760	15.600	15.700	15.614	436
2025-04-24	15.680	15.680	15.560	15.640	15.555	50
2025-04-23	16.000	16.000	15.580	15.640	15.555	320
2025-04-22	15.360	15.680	15.320	15.570	15.485	319
2025-04-17	15.570	15.640	15.440	15.450	15.366	106
2025-04-16	15.130	15.540	15.080	15.380	15.296	121
2025-04-15	15.110	15.240	15.110	15.110	15.028	44
2025-04-14	14.980	15.100	14.880	14.900	14.819	378
2025-04-11	14.270	14.820	14.120	14.730	14.650	541
2025-04-10	14.200	14.200	14.060	14.060	13.983	7
2025-04-09	13.910	14.140	13.860	14.140	14.063	901,691
2025-04-08	14.250	14.360	14.060	14.290	14.212	616
2025-04-07	13.910	14.120	13.500	14.120	14.043	200,356
2025-04-04	14.820	14.820	13.890	13.890	13.814	3,500,577
2025-04-03	14.900	15.040	14.834	14.920	14.839	200,241
2025-04-02	15.150	15.200	15.099	15.200	15.117	361
2025-04-01	15.140	15.240	15.140	15.150	15.067	2,028
2025-03-31	14.920	14.980	14.820	14.940	14.859	293
2025-03-28	15.300	15.620	14.900	15.110	15.028	1,139
2025-03-27	14.460	15.460	14.460	15.220	15.137	230,088
2025-03-26	14.040	14.760	13.900	14.730	14.650	335,175
2025-03-25	14.540	14.660	14.500	14.560	14.481	34,203
2025-03-24	14.540	14.560	14.340	14.370	14.292	1,255
2025-03-21	14.610	14.680	14.500	14.630	14.550	623
2025-03-20	14.940	15.040	14.460	14.650	14.570	334
2025-03-19	14.960	15.360	14.840	15.070	14.988	86
2025-03-18	14.730	14.960	14.440	14.770	14.689	1,222
2025-03-17	14.420	14.700	14.340	14.670	14.590	2,423
2025-03-14	14.180	14.480	14.100	14.420	14.341	757
2025-03-13	13.980	14.220	13.980	14.210	14.132	412
2025-03-12	14.140	14.140	14.080	14.100	14.023	167
2025-03-11	14.060	14.280	14.040	14.160	14.083	237
2025-03-10	14.140	14.140	13.840	13.930	13.854	807
2025-03-07	13.900	13.900	13.800	13.890	13.814	292
2025-03-06	13.850	14.160	13.800	13.950	13.874	2,858
2025-03-05	13.580	13.980	13.580	13.700	13.625	994
2025-03-04	13.490	13.560	13.140	13.240	13.168	671
2025-03-03	13.090	13.460	13.060	13.280	13.208	1,425
2025-02-28	13.220	13.340	13.040	13.220	13.148	4,085
2025-02-27	13.150	13.220	13.100	13.200	13.128	4,542
2025-02-26	13.140	13.260	13.140	13.260	13.188	528,259
2025-02-25	12.840	13.080	12.800	12.980	12.909	21,923

← NewerPage 7 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.