1&1 AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.775	24.000	23.775	23.775	23.775	0
2026-10-20	23.725	24.000	23.675	23.675	23.675	0
2026-10-19	24.000	24.000	23.625	23.625	23.625	0
2026-10-16	23.925	24.000	23.925	23.925	23.925	0
2026-10-15	23.775	23.800	23.700	23.729	23.729	8,963
2026-10-14	23.700	23.800	23.700	23.783	23.783	6,753
2026-10-13	23.610	23.650	23.610	23.610	23.610	1,670
2026-10-12	22.800	23.500	22.800	23.283	23.283	4,611
2026-10-09	23.250	23.250	23.000	23.062	23.062	37,245
2026-10-08	23.900	23.900	22.600	22.600	22.600	45,556
2026-10-07	23.725	23.850	23.500	23.841	23.841	7,907
2026-10-06	24.200	24.550	23.550	23.550	23.550	162
2026-10-05	24.100	24.300	24.050	24.300	24.300	10,001
2026-10-02	24.200	24.200	24.000	24.000	24.000	9,374
2026-10-01	23.750	24.000	23.750	24.000	24.000	788,730
2026-09-30	24.100	24.100	23.950	23.986	23.986	13,583
2026-09-29	24.000	24.000	24.000	24.000	24.000	53,900
2026-09-28	24.100	24.150	24.000	24.150	24.150	27,034
2026-09-25	24.100	24.100	24.000	24.000	24.000	600
2026-09-24	24.100	24.100	23.950	24.100	24.100	40,369
2026-09-23	23.950	24.000	23.950	24.000	24.000	100,000
2026-09-22	24.000	24.000	22.500	24.000	24.000	0
2026-09-21	23.525	24.150	22.500	24.150	24.150	0

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.