1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	16.730	16.880	16.460	16.500	16.363	3,339
2024-03-12	16.370	16.720	16.160	16.690	16.552	8,477
2024-03-11	16.920	16.960	16.480	16.610	16.472	16,017
2024-03-08	17.220	17.460	16.800	17.130	16.988	21,372
2024-03-07	17.010	17.241	16.960	17.090	16.948	2,490
2024-03-06	17.110	17.280	16.960	17.090	16.948	2,710
2024-03-05	17.110	17.340	16.960	17.200	17.058	1,217
2024-03-04	17.430	17.820	17.120	17.280	17.137	2,061
2024-03-01	17.240	17.560	17.140	17.240	17.097	5,789
2024-02-29	17.010	17.460	16.920	17.010	16.869	1,023
2024-02-28	17.110	17.380	16.880	17.130	16.988	4,271
2024-02-27	16.730	17.080	16.700	16.840	16.701	1,730
2024-02-26	16.940	17.140	16.871	17.010	16.869	5,923
2024-02-23	17.170	17.200	16.940	17.030	16.889	8,424
2024-02-22	17.320	17.400	17.140	17.380	17.236	2,573
2024-02-21	17.620	17.620	17.200	17.300	17.157	273,000
2024-02-20	17.320	17.720	17.120	17.700	17.553	4,847
2024-02-19	17.260	17.520	17.200	17.320	17.177	2,647
2024-02-16	17.760	17.760	17.460	17.720	17.573	6,162
2024-02-15	17.720	17.820	17.439	17.810	17.663	2,175
2024-02-14	17.970	18.080	17.620	17.620	17.474	9,769
2024-02-13	18.180	18.520	17.960	18.120	17.970	17,555
2024-02-12	18.290	18.600	18.140	18.290	18.139	5,392
2024-02-09	17.660	18.380	17.640	18.080	17.930	8,185
2024-02-08	17.640	17.960	17.240	17.600	17.454	7,704
2024-02-07	17.910	17.940	17.480	17.570	17.425	36,612
2024-02-06	17.940	17.940	17.660	17.780	17.633	4,849
2024-02-05	18.100	18.340	18.020	18.040	17.891	2,263
2024-02-02	18.290	18.800	18.200	18.480	18.327	3,041
2024-02-01	18.290	18.400	18.200	18.400	18.248	5,303
2024-01-31	18.560	18.620	18.060	18.210	18.059	7,736
2024-01-30	18.650	18.680	18.480	18.630	18.476	2,944
2024-01-29	18.900	18.900	18.520	18.820	18.664	32,936
2024-01-26	19.030	19.180	18.880	18.900	18.743	23,898
2024-01-25	19.395	19.700	18.600	19.195	19.036	44,250
2024-01-24	19.280	19.748	19.280	19.720	19.557	147,220
2024-01-23	19.160	19.220	18.900	19.030	18.872	61,140
2024-01-22	19.030	19.380	18.940	19.160	19.001	58,633
2024-01-19	18.900	19.000	18.660	18.960	18.803	245
2024-01-18	18.940	19.000	18.710	18.710	18.555	9,964
2024-01-17	18.650	18.860	18.480	18.630	18.476	1,188
2024-01-16	18.800	19.060	18.640	18.690	18.535	1,953
2024-01-15	18.800	19.019	18.580	18.710	18.555	5,564
2024-01-12	18.500	18.760	18.500	18.520	18.367	23,982
2024-01-11	18.840	18.900	18.400	18.560	18.406	9,987
2024-01-10	18.940	19.000	18.750	18.750	18.595	273,307
2024-01-09	18.460	18.980	18.440	18.800	18.644	8,413
2024-01-08	18.210	18.480	18.140	18.140	17.990	4,358
2024-01-05	18.180	18.300	17.940	18.120	17.970	9,614
2024-01-04	17.680	18.080	17.680	17.810	17.663	5,920
2024-01-03	18.140	18.140	17.660	17.970	17.821	4,900
2024-01-02	18.310	18.640	18.060	18.310	18.158	11,719
2023-12-29	18.230	18.360	18.160	18.310	18.158	2,709
2023-12-28	18.180	18.320	18.060	18.060	17.910	5,436
2023-12-27	18.360	18.360	17.910	17.910	17.762	143,309
2023-12-22	17.440	18.340	17.440	17.720	17.573	155,747
2023-12-21	17.810	17.880	17.150	17.150	17.008	23,472
2023-12-20	16.920	17.900	16.000	17.680	17.534	25,411
2023-12-19	15.900	16.580	15.900	16.000	15.868	11,798
2023-12-18	15.740	16.040	15.480	15.780	15.649	13,995

← NewerPage 12 of 22 · 1,262 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.