1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	10.108	10.310	9.960	10.050	9.919	270,577
2023-03-30	10.710	10.710	9.920	10.068	9.936	333,534
2023-03-29	10.585	10.710	10.530	10.600	10.462	21,572
2023-03-28	11.020	11.080	10.580	10.600	10.462	293,177
2023-03-27	10.940	10.940	10.866	10.935	10.792	40,380
2023-03-24	11.080	11.080	10.860	10.880	10.738	14,170
2023-03-23	11.110	11.200	11.110	11.185	11.039	16,682
2023-03-22	11.240	11.270	11.020	11.185	11.039	12,518
2023-03-21	11.190	11.340	11.190	11.200	11.054	17,546
2023-03-20	11.040	11.090	10.934	10.965	10.822	19,893
2023-03-17	11.555	11.600	11.110	11.290	11.143	729,463
2023-03-16	11.820	11.820	11.440	11.610	11.459	24,375
2023-03-15	11.600	11.680	11.502	11.525	11.375	35,418
2023-03-14	11.270	11.610	11.230	11.490	11.340	41,772
2023-03-13	11.375	11.400	11.050	11.250	11.103	57,550
2023-03-10	11.355	11.660	11.210	11.290	11.143	37,412
2023-03-09	12.101	12.101	11.560	11.620	11.468	13,571
2023-03-08	12.155	12.270	12.040	12.040	11.883	7,590
2023-03-07	12.280	12.620	12.130	12.250	12.090	28,290
2023-03-06	12.280	12.490	12.160	12.385	12.223	29,174
2023-03-03	12.030	12.291	12.030	12.175	12.016	12,902
2023-03-02	11.730	11.959	11.730	11.820	11.666	10,381
2023-03-01	11.440	11.780	11.280	11.745	11.592	9,575
2023-02-28	11.640	11.660	11.380	11.400	11.251	5,705
2023-02-27	11.775	11.830	11.680	11.745	11.592	18,314
2023-02-24	12.310	12.310	11.700	11.810	11.656	312,255
2023-02-23	13.070	13.070	12.718	12.870	12.702	15,425
2023-02-22	13.105	13.320	12.920	13.210	13.038	19,828
2023-02-21	13.010	13.325	13.010	13.325	13.151	18,656
2023-02-20	12.530	13.070	12.530	12.915	12.747	12,074
2023-02-17	12.260	12.430	12.170	12.270	12.110	5,731
2023-02-16	12.270	12.480	12.230	12.325	12.164	6,028
2023-02-15	12.325	12.471	12.229	12.335	12.174	84,389
2023-02-14	12.260	12.430	12.260	12.430	12.268	14,935
2023-02-13	12.430	12.430	12.140	12.290	12.130	20,048
2023-02-10	12.560	12.560	12.370	12.460	12.297	8,308
2023-02-09	12.925	13.000	12.620	12.715	12.549	9,827
2023-02-08	12.960	13.160	12.960	13.060	12.890	15,081
2023-02-07	12.840	12.840	12.610	12.785	12.618	6,352
2023-02-06	12.725	12.830	12.630	12.725	12.559	9,734
2023-02-03	13.120	13.120	12.730	12.830	12.663	7,111
2023-02-02	12.905	13.210	12.900	13.145	12.974	13,010
2023-02-01	12.890	12.900	12.720	12.870	12.702	370,336
2023-01-31	12.755	12.920	12.600	12.785	12.618	13,951
2023-01-30	12.800	12.800	12.560	12.680	12.515	13,473
2023-01-27	12.905	13.060	12.860	13.040	12.870	12,622
2023-01-26	12.745	13.000	12.700	12.840	12.673	14,355
2023-01-25	12.765	12.800	12.600	12.705	12.539	8,202
2023-01-24	12.870	12.910	12.700	12.705	12.539	15,380
2023-01-23	12.755	12.920	12.710	12.820	12.653	11,506
2023-01-20	12.490	12.711	12.490	12.515	12.352	11,451
2023-01-19	12.490	12.520	12.330	12.515	12.352	17,020
2023-01-18	12.705	12.740	12.430	12.525	12.362	14,457
2023-01-17	12.315	12.720	12.200	12.620	12.455	40,230
2023-01-16	12.030	12.500	11.960	12.365	12.204	45,598
2023-01-13	11.770	12.110	11.770	11.800	11.646	36,654
2023-01-12	11.745	11.930	11.700	11.830	11.676	16,283
2023-01-11	11.975	12.070	11.710	11.820	11.666	17,148
2023-01-10	12.105	12.120	11.970	12.115	11.957	13,738
2023-01-09	12.250	12.290	11.980	12.090	11.932	9,326

← NewerPage 16 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.