1&1 AG historical data

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

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

← NewerPage 11 of 22 · 1,268 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.