1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	12.130	12.241	12.130	12.210	12.051	11,401
2023-01-05	12.070	12.305	12.040	12.305	12.144	24,762
2023-01-04	11.860	12.200	11.860	12.200	12.041	32,372
2023-01-03	11.650	11.870	11.640	11.745	11.592	17,406
2022-12-30	11.630	11.780	11.580	11.650	11.498	1,039
2022-12-29	11.535	11.680	11.360	11.480	11.330	13,449
2022-12-28	11.430	11.600	11.380	11.430	11.281	29,605
2022-12-23	11.400	11.500	11.400	11.480	11.330	1,491
2022-12-22	11.593	11.593	11.300	11.420	11.271	24,611
2022-12-21	11.275	11.590	11.275	11.480	11.330	7,770
2022-12-20	11.410	11.410	11.230	11.345	11.197	23,145
2022-12-19	11.375	11.510	11.260	11.335	11.187	15,161
2022-12-16	11.715	11.740	11.300	11.410	11.261	18,243
2022-12-15	11.985	12.070	11.730	11.830	11.676	20,148
2022-12-14	12.398	12.398	11.980	12.050	11.893	8,674
2022-12-13	12.630	12.750	12.470	12.515	12.352	19,374
2022-12-12	12.715	12.750	12.540	12.650	12.485	7,484
2022-12-09	12.745	12.770	12.679	12.715	12.549	5,052
2022-12-08	12.800	12.820	12.530	12.610	12.446	14,299
2022-12-07	13.080	13.080	12.786	12.915	12.747	24,375
2022-12-06	13.330	13.330	13.085	13.155	12.983	11,403
2022-12-05	13.525	13.720	13.407	13.535	13.358	18,106
2022-12-02	13.745	13.810	13.450	13.505	13.329	235,478
2022-12-01	13.945	14.010	13.730	13.810	13.630	19,846
2022-11-30	13.565	13.840	13.520	13.670	13.492	5,390
2022-11-29	13.450	13.537	13.428	13.535	13.358	6,275
2022-11-28	13.784	13.784	13.390	13.505	13.329	7,072
2022-11-25	13.890	14.040	13.770	13.905	13.724	2,950
2022-11-24	13.680	13.950	13.600	13.890	13.709	3,049
2022-11-23	13.545	13.630	13.362	13.385	13.210	6,967
2022-11-22	13.525	13.560	13.460	13.460	13.284	11,343
2022-11-21	13.590	13.590	13.480	13.490	13.314	2,630
2022-11-18	13.565	13.570	13.413	13.480	13.304	6,678
2022-11-17	13.565	13.720	13.180	13.410	13.235	12,162
2022-11-16	14.060	14.071	13.570	13.755	13.576	12,286
2022-11-15	14.070	14.070	13.930	13.935	13.753	10,057
2022-11-14	14.030	14.330	14.000	14.250	14.064	11,144
2022-11-11	14.300	14.300	13.800	13.870	13.689	20,347
2022-11-10	14.430	14.510	14.050	14.450	14.261	20,245
2022-11-09	14.315	14.360	14.130	14.315	14.128	2,604
2022-11-08	14.170	14.365	14.170	14.365	14.178	3,714
2022-11-07	13.975	14.140	13.975	13.975	13.793	7,769
2022-11-04	13.840	14.030	13.550	13.905	13.724	12,144
2022-11-03	13.705	13.820	13.550	13.705	13.526	11,123
2022-11-02	13.750	13.750	13.480	13.715	13.536	7,072
2022-11-01	13.410	13.760	13.370	13.660	13.482	7,126
2022-10-31	13.090	13.330	13.090	13.270	13.097	4,191
2022-10-28	12.880	13.039	12.880	12.955	12.786	12,312
2022-10-27	12.860	12.960	12.710	12.735	12.569	4,308
2022-10-26	12.735	12.950	12.735	12.735	12.569	11,087
2022-10-25	12.535	12.790	12.530	12.600	12.436	3,887
2022-10-24	12.575	12.590	12.350	12.470	12.307	10,435
2022-10-21	12.660	12.660	12.370	12.430	12.268	10,645
2022-10-20	12.985	13.040	12.750	12.810	12.643	7,886
2022-10-19	13.165	13.165	13.010	13.165	12.993	7,179
2022-10-18	13.125	13.320	13.045	13.175	13.003	92,699
2022-10-17	12.975	13.080	12.900	13.000	12.830	31,239
2022-10-14	13.020	13.150	12.921	12.925	12.756	7,253
2022-10-13	12.850	13.030	12.760	12.800	12.633	6,741
2022-10-12	13.290	13.290	12.830	12.830	12.663	26,501

← NewerPage 17 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.