1&1 AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 17.380 | 17.410 | 17.129 | 17.410 | 17.315 | 286 |
| 2024-06-10 | 17.300 | 17.431 | 17.260 | 17.300 | 17.206 | 20,581 |
| 2024-06-07 | 17.660 | 17.840 | 17.360 | 17.490 | 17.395 | 336 |
| 2024-06-06 | 17.830 | 17.940 | 17.520 | 17.830 | 17.733 | 784 |
| 2024-06-05 | 17.740 | 18.000 | 17.540 | 17.760 | 17.663 | 1,259 |
| 2024-06-04 | 17.660 | 18.100 | 17.660 | 17.660 | 17.564 | 14,575 |
| 2024-06-03 | 17.430 | 17.780 | 17.160 | 17.450 | 17.355 | 713 |
| 2024-05-31 | 17.410 | 17.660 | 17.300 | 17.410 | 17.315 | 4,842 |
| 2024-05-30 | 17.220 | 17.640 | 16.820 | 17.450 | 17.355 | 10,085 |
| 2024-05-29 | 17.600 | 17.640 | 17.200 | 17.360 | 17.265 | 249 |
| 2024-05-28 | 17.430 | 17.660 | 17.320 | 17.430 | 17.335 | 9,299 |
| 2024-05-24 | 16.980 | 17.560 | 16.860 | 17.340 | 17.245 | 10,790 |
| 2024-05-23 | 17.570 | 17.660 | 17.110 | 17.110 | 17.017 | 6,912 |
| 2024-05-22 | 17.570 | 17.860 | 17.380 | 17.600 | 17.504 | 18,851 |
| 2024-05-21 | 17.660 | 17.820 | 17.440 | 17.620 | 17.524 | 11,742 |
| 2024-05-20 | 17.680 | 17.760 | 17.240 | 17.570 | 17.474 | 8,083 |
| 2024-05-17 | 17.550 | 17.620 | 17.453 | 17.620 | 17.524 | 23,421 |
| 2024-05-16 | 17.550 | 17.620 | 17.360 | 17.600 | 17.454 | 19,236 |
| 2024-05-15 | 17.660 | 17.780 | 17.340 | 17.530 | 17.385 | 26,505 |
| 2024-05-14 | 17.700 | 17.960 | 17.520 | 17.660 | 17.514 | 29,014 |
| 2024-05-13 | 16.460 | 18.060 | 16.460 | 17.680 | 17.534 | 373,580 |
| 2024-05-10 | 16.710 | 16.960 | 16.540 | 16.900 | 16.760 | 21,751 |
| 2024-05-09 | 16.730 | 17.360 | 15.940 | 16.860 | 16.720 | 212,128 |
| 2024-05-08 | 16.610 | 16.820 | 15.820 | 16.420 | 16.284 | 9,582 |
| 2024-05-07 | 16.350 | 16.820 | 16.300 | 16.710 | 16.572 | 2,277 |
| 2024-05-03 | 16.460 | 16.600 | 16.120 | 16.120 | 15.987 | 1,303 |
| 2024-05-02 | 16.520 | 16.650 | 16.520 | 16.650 | 16.512 | 67 |
| 2024-05-01 | 16.580 | 16.580 | 16.580 | 16.580 | 16.443 | 0 |
| 2024-04-30 | 16.940 | 16.960 | 16.280 | 16.580 | 16.443 | 2,709 |
| 2024-04-29 | 16.750 | 17.000 | 16.520 | 16.980 | 16.839 | 194 |
| 2024-04-26 | 16.780 | 17.320 | 16.780 | 16.920 | 16.780 | 25,281 |
| 2024-04-25 | 16.580 | 16.660 | 16.500 | 16.610 | 16.472 | 4,184 |
| 2024-04-24 | 16.480 | 16.702 | 16.380 | 16.670 | 16.532 | 3,238 |
| 2024-04-23 | 16.540 | 16.700 | 16.540 | 16.610 | 16.472 | 2,233 |
| 2024-04-22 | 16.160 | 16.520 | 16.160 | 16.520 | 16.383 | 1,745 |
| 2024-04-19 | 15.850 | 16.140 | 15.840 | 15.910 | 15.778 | 244,928 |
| 2024-04-18 | 15.620 | 15.920 | 15.560 | 15.890 | 15.758 | 4,507 |
| 2024-04-17 | 15.640 | 15.760 | 15.640 | 15.760 | 15.630 | 2,646 |
| 2024-04-16 | 15.660 | 15.780 | 15.500 | 15.700 | 15.570 | 7,512 |
| 2024-04-15 | 16.040 | 16.040 | 15.820 | 15.930 | 15.798 | 1,689 |
| 2024-04-12 | 16.140 | 16.342 | 16.120 | 16.210 | 16.076 | 3,030 |
| 2024-04-11 | 16.080 | 16.220 | 16.080 | 16.160 | 16.026 | 6,927 |
| 2024-04-10 | 16.000 | 16.260 | 15.840 | 16.180 | 16.046 | 12,012 |
| 2024-04-09 | 16.060 | 16.100 | 15.840 | 15.930 | 15.798 | 5,466 |
| 2024-04-08 | 16.040 | 16.040 | 15.860 | 15.950 | 15.818 | 4,473 |
| 2024-04-05 | 15.820 | 16.100 | 15.820 | 16.080 | 15.947 | 3,499 |
| 2024-04-04 | 15.910 | 15.941 | 15.700 | 15.870 | 15.739 | 777 |
| 2024-04-03 | 15.830 | 15.960 | 15.740 | 15.950 | 15.818 | 260,182 |
| 2024-04-02 | 15.850 | 16.320 | 15.800 | 16.020 | 15.887 | 516,569 |
| 2024-03-28 | 16.290 | 16.420 | 15.820 | 15.850 | 15.719 | 4,624 |
| 2024-03-27 | 16.120 | 16.520 | 15.850 | 16.350 | 16.215 | 16,654 |
| 2024-03-26 | 15.830 | 16.220 | 15.560 | 15.830 | 15.699 | 5,097 |
| 2024-03-25 | 15.490 | 15.840 | 14.960 | 15.620 | 15.491 | 6,780 |
| 2024-03-22 | 15.960 | 15.960 | 15.580 | 15.660 | 15.530 | 15,106 |
| 2024-03-21 | 16.400 | 16.500 | 15.140 | 16.400 | 16.264 | 10,222 |
| 2024-03-20 | 16.799 | 16.799 | 16.440 | 16.610 | 16.472 | 6,795 |
| 2024-03-19 | 16.770 | 16.940 | 16.540 | 16.710 | 16.572 | 4,174 |
| 2024-03-18 | 17.070 | 17.300 | 16.800 | 16.960 | 16.820 | 508 |
| 2024-03-15 | 16.880 | 17.080 | 16.800 | 16.880 | 16.740 | 20,778 |
| 2024-03-14 | 16.670 | 16.900 | 16.440 | 16.750 | 16.611 | 1,325 |
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.