1&1 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 22.350 | 22.700 | 22.350 | 22.450 | 22.400 | 25,017 |
| 2026-05-07 | 23.550 | 23.550 | 22.500 | 22.500 | 22.450 | 16,216 |
| 2026-05-06 | 22.500 | 23.100 | 22.450 | 22.600 | 22.550 | 22,587 |
| 2026-05-05 | 22.550 | 22.700 | 22.350 | 22.500 | 22.450 | 29,364 |
| 2026-05-04 | 22.600 | 22.650 | 22.150 | 22.400 | 22.350 | 51,146 |
| 2026-04-30 | 22.100 | 22.600 | 22.100 | 22.550 | 22.500 | 27,866 |
| 2026-04-29 | 22.500 | 22.950 | 22.450 | 22.450 | 22.400 | 20,403 |
| 2026-04-28 | 22.600 | 22.900 | 22.450 | 22.500 | 22.450 | 9,028 |
| 2026-04-27 | 23.200 | 23.450 | 22.600 | 22.600 | 22.550 | 12,305 |
| 2026-04-24 | 23.500 | 23.500 | 22.900 | 23.300 | 23.248 | 29,782 |
← NewerPage 3 of 3 · 130 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.