1&1 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 14.060 | 14.260 | 14.060 | 14.120 | 14.043 | 550 |
| 2024-09-03 | 14.460 | 14.460 | 14.060 | 14.060 | 13.983 | 1,532 |
| 2024-09-02 | 14.370 | 14.900 | 14.320 | 14.480 | 14.401 | 1,482 |
| 2024-08-30 | 14.330 | 14.420 | 14.180 | 14.290 | 14.212 | 3,966 |
| 2024-08-29 | 14.270 | 14.520 | 14.200 | 14.210 | 14.132 | 1,546 |
| 2024-08-28 | 14.080 | 14.824 | 14.080 | 14.560 | 14.481 | 3,433 |
| 2024-08-27 | 13.740 | 14.200 | 13.700 | 14.120 | 14.043 | 3,256 |
| 2024-08-23 | 13.500 | 13.720 | 13.500 | 13.550 | 13.476 | 1,804 |
| 2024-08-22 | 13.530 | 13.580 | 13.460 | 13.530 | 13.456 | 117,855 |
| 2024-08-21 | 13.380 | 13.540 | 13.340 | 13.450 | 13.377 | 1,841 |
| 2024-08-20 | 13.170 | 13.420 | 13.140 | 13.280 | 13.208 | 3,925 |
| 2024-08-19 | 13.130 | 13.600 | 12.920 | 13.410 | 13.337 | 1,461 |
| 2024-08-16 | 13.110 | 13.140 | 12.980 | 13.130 | 13.058 | 986 |
| 2024-08-15 | 12.740 | 13.260 | 12.740 | 12.940 | 12.869 | 2,798 |
| 2024-08-14 | 12.900 | 13.360 | 12.900 | 13.010 | 12.939 | 12,520 |
| 2024-08-13 | 12.460 | 12.760 | 12.420 | 12.560 | 12.491 | 2,447 |
| 2024-08-12 | 12.580 | 12.840 | 12.320 | 12.610 | 12.541 | 2,747 |
| 2024-08-09 | 12.580 | 12.680 | 12.480 | 12.630 | 12.561 | 1,678 |
| 2024-08-08 | 13.380 | 13.600 | 12.460 | 12.690 | 12.621 | 3,603 |
| 2024-08-07 | 13.110 | 13.380 | 13.080 | 13.220 | 13.148 | 18,763 |
| 2024-08-06 | 12.820 | 13.240 | 12.640 | 12.980 | 12.909 | 3,389 |
| 2024-08-05 | 13.100 | 13.100 | 12.080 | 12.630 | 12.561 | 55,249 |
| 2024-08-02 | 14.480 | 14.740 | 13.760 | 14.610 | 14.530 | 1,870 |
| 2024-08-01 | 14.840 | 15.040 | 14.700 | 14.880 | 14.799 | 114,936 |
| 2024-07-31 | 15.140 | 15.140 | 14.880 | 15.010 | 14.928 | 136,391 |
| 2024-07-30 | 15.240 | 15.240 | 15.092 | 15.220 | 15.137 | 73,909 |
| 2024-07-29 | 15.320 | 15.320 | 15.120 | 15.280 | 15.197 | 257 |
| 2024-07-26 | 15.510 | 15.510 | 15.280 | 15.510 | 15.425 | 86,065 |
| 2024-07-25 | 15.430 | 15.480 | 15.240 | 15.280 | 15.197 | 572 |
| 2024-07-24 | 15.410 | 15.420 | 15.020 | 15.340 | 15.256 | 1,332 |
| 2024-07-23 | 15.510 | 15.580 | 15.440 | 15.570 | 15.485 | 6,566 |
| 2024-07-22 | 15.660 | 15.820 | 15.660 | 15.660 | 15.575 | 2,177 |
| 2024-07-19 | 15.660 | 15.700 | 15.520 | 15.640 | 15.555 | 1,323 |
| 2024-07-18 | 15.780 | 15.980 | 15.700 | 15.780 | 15.694 | 865 |
| 2024-07-17 | 15.720 | 15.840 | 15.700 | 15.810 | 15.724 | 909 |
| 2024-07-16 | 15.740 | 15.760 | 15.700 | 15.760 | 15.674 | 777 |
| 2024-07-15 | 15.760 | 15.900 | 15.320 | 15.870 | 15.783 | 1,374 |
| 2024-07-12 | 16.100 | 16.280 | 15.980 | 16.210 | 16.122 | 1,621 |
| 2024-07-11 | 15.960 | 16.200 | 15.960 | 16.180 | 16.092 | 1,013 |
| 2024-07-10 | 15.950 | 16.080 | 15.860 | 15.950 | 15.863 | 2,001 |
| 2024-07-09 | 16.040 | 16.060 | 15.700 | 15.850 | 15.764 | 748 |
| 2024-07-08 | 16.040 | 16.520 | 16.020 | 16.080 | 15.992 | 25 |
| 2024-07-05 | 16.000 | 16.160 | 16.000 | 16.120 | 16.032 | 1,234 |
| 2024-07-04 | 16.040 | 16.100 | 15.960 | 16.040 | 15.953 | 211 |
| 2024-07-03 | 15.970 | 16.160 | 15.880 | 15.950 | 15.863 | 695 |
| 2024-07-02 | 16.180 | 16.180 | 15.840 | 15.930 | 15.843 | 237 |
| 2024-07-01 | 16.040 | 16.220 | 15.960 | 16.140 | 16.052 | 182 |
| 2024-06-28 | 15.900 | 16.080 | 15.900 | 16.040 | 15.953 | 558 |
| 2024-06-27 | 15.930 | 16.020 | 15.910 | 15.910 | 15.823 | 12,366 |
| 2024-06-26 | 16.000 | 16.080 | 15.980 | 16.020 | 15.933 | 54 |
| 2024-06-25 | 15.890 | 16.060 | 15.860 | 16.020 | 15.933 | 2,480 |
| 2024-06-24 | 15.870 | 15.980 | 15.850 | 15.850 | 15.764 | 1,007 |
| 2024-06-21 | 16.060 | 16.140 | 15.760 | 16.020 | 15.933 | 29,004 |
| 2024-06-20 | 16.000 | 16.120 | 16.000 | 16.060 | 15.972 | 177 |
| 2024-06-19 | 16.100 | 16.100 | 15.980 | 16.080 | 15.992 | 120 |
| 2024-06-18 | 16.120 | 16.200 | 16.100 | 16.100 | 16.012 | 1,945 |
| 2024-06-17 | 16.160 | 16.180 | 15.980 | 16.020 | 15.933 | 14,125 |
| 2024-06-14 | 16.270 | 16.300 | 15.880 | 16.100 | 16.012 | 54,893 |
| 2024-06-13 | 16.550 | 16.550 | 16.080 | 16.120 | 16.032 | 324,198 |
| 2024-06-12 | 17.050 | 17.200 | 16.560 | 16.630 | 16.539 | 313,513 |
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.