1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	16.560	16.660	16.080	16.180	16.046	24,609
2023-09-22	16.300	16.800	16.300	16.630	16.492	7,487
2023-09-21	16.060	16.340	15.540	16.180	16.046	13,844
2023-09-20	16.320	16.320	16.020	16.250	16.115	10,198
2023-09-19	15.940	16.260	15.940	16.210	16.076	21,801
2023-09-18	15.780	16.180	15.500	16.140	16.006	21,658
2023-09-15	15.970	16.280	15.760	15.910	15.778	22,931
2023-09-14	15.810	16.100	15.280	15.910	15.778	33,606
2023-09-13	14.540	16.132	14.500	15.090	14.965	150,051
2023-09-12	14.400	14.680	14.360	14.480	14.360	7,924
2023-09-11	14.180	14.340	14.180	14.330	14.211	3,707
2023-09-08	14.230	14.281	13.880	13.950	13.834	3,642
2023-09-07	14.120	14.120	13.920	14.040	13.924	9,390
2023-09-06	13.940	14.240	13.940	14.020	13.904	22,772
2023-09-05	13.640	14.022	13.600	13.890	13.775	11,197
2023-09-04	13.810	13.810	13.699	13.810	13.696	3,530
2023-09-01	13.830	13.900	13.640	13.740	13.626	6,523
2023-08-31	13.620	13.620	13.620	13.620	13.507	9,213
2023-08-30	13.470	13.720	13.420	13.550	13.438	6,616
2023-08-29	13.300	13.460	13.290	13.300	13.190	9,620
2023-08-25	12.800	12.920	12.780	12.900	12.793	3,252
2023-08-24	12.820	12.860	12.720	12.860	12.754	5,219
2023-08-23	12.730	12.860	12.670	12.750	12.644	7,191
2023-08-22	12.700	12.700	12.500	12.520	12.416	7,561
2023-08-21	12.600	12.749	12.600	12.670	12.565	4,724
2023-08-18	12.400	12.780	12.400	12.560	12.456	104,270
2023-08-17	12.040	12.142	12.020	12.040	11.940	10,454
2023-08-16	12.060	12.180	11.980	12.100	12.000	7,480
2023-08-15	12.160	12.200	11.950	12.120	12.020	11,452
2023-08-14	11.850	12.040	11.790	12.020	11.920	18,725
2023-08-11	11.793	11.940	11.793	11.830	11.732	21,555
2023-08-10	11.810	11.810	11.810	11.810	11.712	57,769
2023-08-09	12.020	12.020	11.760	11.910	11.811	58,317
2023-08-08	12.000	12.060	11.860	11.910	11.811	28,089
2023-08-07	12.000	12.080	11.840	12.080	11.980	21,891
2023-08-04	12.500	12.500	12.000	12.210	12.109	78,223
2023-08-03	12.460	12.900	12.160	12.880	12.773	59,922
2023-08-02	10.540	12.000	10.120	11.950	11.851	172,283
2023-08-01	10.310	10.360	10.240	10.305	10.220	15,782
2023-07-31	10.370	10.440	10.240	10.310	10.225	27,755
2023-07-28	10.120	10.300	10.120	10.135	10.051	2,981
2023-07-27	10.155	10.200	10.020	10.020	9.937	10,352
2023-07-26	10.100	10.100	9.930	10.100	10.016	1,401
2023-07-25	10.220	10.220	10.080	10.120	10.036	7,921
2023-07-24	10.065	10.100	10.020	10.085	10.002	2,597
2023-07-21	10.040	10.210	10.020	10.210	10.125	4,904
2023-07-20	10.115	10.140	9.960	10.135	10.051	7,851
2023-07-19	10.135	10.340	10.100	10.115	10.031	7,712
2023-07-18	10.060	10.240	9.920	9.965	9.883	16,127
2023-07-17	10.080	10.080	9.945	9.945	9.863	5,928
2023-07-14	10.155	10.300	10.120	10.235	10.150	9,262
2023-07-13	10.080	10.300	10.080	10.250	10.165	14,904
2023-07-12	10.115	10.240	9.944	10.230	10.145	35,126
2023-07-11	9.600	9.620	9.510	9.570	9.491	10,953
2023-07-10	9.400	9.600	9.400	9.545	9.466	12,741
2023-07-07	9.740	9.740	9.430	9.460	9.382	21,070
2023-07-06	9.945	10.040	9.810	9.985	9.902	16,518
2023-07-05	9.910	9.990	9.840	9.925	9.843	12,075
2023-07-04	10.160	10.240	10.000	10.140	10.056	7,775
2023-07-03	10.120	10.240	10.080	10.115	10.031	98,684

← NewerPage 14 of 22 · 1,269 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.