1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	16.230	16.300	15.920	16.180	16.046	10,201
2023-12-14	16.140	16.420	16.140	16.140	16.006	1,641
2023-12-13	16.380	16.380	15.860	15.930	15.798	6,129
2023-12-12	16.160	16.400	16.160	16.350	16.215	3,886
2023-12-11	16.370	16.560	16.200	16.350	16.215	4,994
2023-12-08	16.710	16.800	16.400	16.400	16.264	4,125
2023-12-07	16.580	16.960	16.360	16.370	16.234	5,185
2023-12-06	16.610	16.760	16.520	16.610	16.472	3,668
2023-12-05	16.350	16.580	16.310	16.310	16.175	914
2023-12-04	16.650	17.180	16.320	16.500	16.363	28,542
2023-12-01	16.840	17.160	16.740	17.070	16.929	4,460
2023-11-30	16.480	16.860	16.400	16.730	16.591	5,710
2023-11-29	16.340	16.540	16.340	16.370	16.234	2,478
2023-11-28	16.160	16.280	15.900	16.160	16.026	3,307
2023-11-27	16.180	16.349	16.160	16.270	16.135	3,691
2023-11-24	16.140	16.200	16.000	16.080	15.947	5,344
2023-11-23	16.240	16.240	15.980	16.210	16.076	6,386
2023-11-22	16.160	16.300	16.080	16.270	16.135	1,896
2023-11-21	16.160	16.250	15.840	16.250	16.115	3,756
2023-11-20	16.120	16.460	16.040	16.160	16.026	12,603
2023-11-17	15.740	16.160	15.580	16.020	15.887	9,894
2023-11-16	15.810	15.880	15.420	15.620	15.491	4,195
2023-11-15	16.270	16.380	15.680	15.780	15.649	8,524
2023-11-14	16.500	16.640	15.500	16.210	16.076	6,350
2023-11-13	16.250	16.521	15.880	16.270	16.135	3,656
2023-11-10	16.370	16.665	16.200	16.400	16.264	9,063
2023-11-09	16.800	16.880	16.700	16.880	16.740	3,925
2023-11-08	16.920	17.060	16.700	16.730	16.591	4,604
2023-11-07	16.480	17.600	16.400	17.150	17.008	66,472
2023-11-06	16.560	16.560	16.260	16.350	16.215	2,368
2023-11-03	16.290	16.460	16.180	16.440	16.304	10,109
2023-11-02	16.300	16.580	16.300	16.540	16.403	7,109
2023-11-01	16.280	16.280	16.100	16.270	16.135	5,897
2023-10-31	16.330	16.560	16.140	16.310	16.175	5,207
2023-10-30	16.020	16.300	16.020	16.040	15.907	2,671
2023-10-27	16.080	16.300	15.800	16.060	15.927	5,511
2023-10-26	15.660	16.040	15.660	15.910	15.778	16,747
2023-10-25	16.440	16.500	15.700	15.910	15.778	12,894
2023-10-24	16.440	16.720	16.161	16.460	16.324	13,532
2023-10-23	16.100	16.340	15.830	15.830	15.699	10,158
2023-10-20	15.970	16.270	15.520	16.270	16.135	166,341
2023-10-19	16.230	16.500	15.960	16.500	16.363	5,157
2023-10-18	16.580	16.700	16.380	16.500	16.363	7,108
2023-10-17	16.120	16.900	16.020	16.540	16.403	15,349
2023-10-16	16.350	16.520	16.060	16.290	16.155	11,586
2023-10-13	16.420	16.680	16.180	16.400	16.264	5,342
2023-10-12	16.650	16.800	16.310	16.310	16.175	10,121
2023-10-11	16.940	17.260	16.610	16.610	16.472	11,908
2023-10-10	16.350	16.460	15.940	16.460	16.324	1,611
2023-10-09	16.040	16.620	16.040	16.400	16.264	69,534
2023-10-06	15.870	16.320	15.740	15.890	15.758	409,851
2023-10-05	15.480	15.780	15.480	15.550	15.421	10,085
2023-10-04	15.490	15.620	15.400	15.450	15.322	13,499
2023-10-03	15.660	15.881	15.540	15.550	15.421	7,002
2023-10-02	16.040	16.180	15.800	15.950	15.818	95,631
2023-09-29	15.600	16.160	15.560	16.140	16.006	165,556
2023-09-28	15.490	15.660	15.420	15.660	15.530	20,057
2023-09-27	15.680	15.700	15.520	15.570	15.441	17,321
2023-09-26	16.060	16.060	15.680	15.680	15.550	16,991
2023-09-25	16.560	16.660	16.080	16.180	16.046	24,609

← NewerPage 13 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.