1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.120	10.200	10.060	10.065	9.982	8,078
2023-06-29	10.081	10.081	9.920	9.970	9.887	11,748
2023-06-28	10.175	10.440	10.120	10.325	10.240	3,614
2023-06-27	9.970	10.180	9.920	10.135	10.051	4,046
2023-06-26	10.085	10.160	9.820	9.950	9.868	16,329
2023-06-23	9.880	10.060	9.880	9.890	9.808	12,915
2023-06-22	10.260	10.260	9.880	9.890	9.808	41,590
2023-06-21	10.305	10.380	10.240	10.255	10.170	8,552
2023-06-20	10.380	10.380	10.281	10.310	10.225	10,140
2023-06-19	10.040	10.380	10.020	10.195	10.111	13,969
2023-06-16	10.460	10.480	10.300	10.305	10.220	51,655
2023-06-15	10.370	10.440	10.282	10.420	10.334	1,361
2023-06-14	10.425	10.580	10.400	10.560	10.473	6,434
2023-06-13	10.235	10.440	10.140	10.350	10.264	15,004
2023-06-12	10.540	10.600	10.293	10.365	10.279	11,868
2023-06-09	10.540	10.560	10.460	10.515	10.428	3,324
2023-06-08	10.480	10.520	10.440	10.465	10.378	6,104
2023-06-07	10.520	10.680	10.480	10.580	10.492	14,268
2023-06-06	10.690	10.780	10.373	10.445	10.359	7,620
2023-06-05	10.610	10.740	10.520	10.670	10.582	10,017
2023-06-02	10.300	10.580	10.300	10.485	10.398	36,912
2023-06-01	10.040	10.180	10.020	10.180	10.096	1,976
2023-05-31	10.001	10.001	9.780	9.905	9.823	63,332
2023-05-30	10.020	10.020	9.950	10.020	9.937	29,494
2023-05-26	10.060	10.100	9.850	9.985	9.902	394,500
2023-05-25	10.420	10.420	10.060	10.175	10.091	12,972
2023-05-24	10.580	10.580	10.440	10.515	10.428	6,286
2023-05-23	10.460	10.621	10.460	10.500	10.413	33,344
2023-05-22	10.730	10.780	10.420	10.540	10.453	269,358
2023-05-19	10.770	10.800	10.500	10.610	10.522	32,641
2023-05-18	10.220	10.360	10.220	10.305	10.220	5,420
2023-05-17	10.320	10.320	10.120	10.270	10.185	22,512
2023-05-16	10.480	10.540	10.340	10.405	10.269	57,500
2023-05-15	10.425	10.640	10.420	10.440	10.304	44,511
2023-05-12	10.500	10.500	10.200	10.290	10.156	113,606
2023-05-11	10.560	10.702	10.400	10.540	10.403	39,664
2023-05-10	10.240	10.500	10.240	10.345	10.210	65,688
2023-05-09	10.365	10.420	10.300	10.350	10.215	52,001
2023-05-05	10.325	10.400	10.240	10.305	10.171	19,771
2023-05-04	10.135	10.320	10.100	10.160	10.027	22,694
2023-05-03	10.240	10.240	9.970	10.215	10.082	55,008
2023-05-02	10.500	10.500	10.160	10.160	10.027	21,668
2023-04-28	10.480	10.580	10.420	10.560	10.422	19,070
2023-04-27	10.240	10.480	10.240	10.445	10.309	62,760
2023-04-26	10.160	10.340	10.120	10.195	10.062	53,472
2023-04-25	10.385	10.400	10.220	10.255	10.121	53,243
2023-04-24	10.560	10.600	10.380	10.560	10.422	76,331
2023-04-21	10.370	10.640	10.320	10.540	10.403	11,332
2023-04-20	10.500	10.600	10.320	10.465	10.328	108,398
2023-04-19	10.485	10.560	10.400	10.405	10.269	38,540
2023-04-18	10.650	10.760	10.480	10.485	10.348	86,133
2023-04-17	10.500	10.740	10.500	10.650	10.511	23,155
2023-04-14	10.300	10.540	10.300	10.440	10.304	21,658
2023-04-13	10.040	10.281	10.020	10.215	10.082	11,738
2023-04-12	10.100	10.180	9.970	10.135	10.003	5,463
2023-04-11	10.135	10.200	9.990	10.160	10.027	12,950
2023-04-06	9.880	10.121	9.880	10.100	9.968	12,682
2023-04-05	9.945	9.970	9.780	9.780	9.652	14,815
2023-04-04	10.045	10.100	9.890	10.060	9.929	30,904
2023-04-03	10.155	10.220	9.970	10.180	10.047	31,840

← NewerPage 15 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.