1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	17.680	18.130	17.680	17.925	17.691	8,030
2022-07-14	17.535	17.640	17.399	17.505	17.277	7,058
2022-07-13	17.829	17.829	17.620	17.725	17.494	1,464
2022-07-12	17.870	17.945	17.690	17.705	17.474	4,944
2022-07-11	18.135	18.135	17.944	18.135	17.898	2,846
2022-07-08	17.955	18.211	17.810	18.080	17.844	9,525
2022-07-07	17.975	17.998	17.820	17.985	17.750	2,936
2022-07-06	17.725	17.980	17.660	17.850	17.617	9,131
2022-07-05	18.510	18.510	17.890	17.890	17.657	8,410
2022-07-04	18.200	18.570	18.200	18.335	18.096	19,202
2022-07-01	17.850	18.140	17.850	17.915	17.681	8,657
2022-06-30	18.090	18.105	17.920	18.080	17.844	5,252
2022-06-29	18.305	18.690	18.200	18.200	17.963	10,548
2022-06-28	18.610	18.848	18.610	18.755	18.510	11,001
2022-06-27	18.515	18.600	18.400	18.490	18.249	14,187
2022-06-24	18.170	18.519	18.170	18.250	18.012	15,362
2022-06-23	18.220	18.270	18.111	18.270	18.032	3,198
2022-06-22	18.230	18.320	18.040	18.040	17.805	250,132
2022-06-21	18.700	18.700	18.280	18.575	18.333	4,972
2022-06-20	18.620	18.760	18.560	18.745	18.500	1,391
2022-06-17	18.670	18.670	18.440	18.600	18.357	4,320
2022-06-16	18.610	18.680	18.450	18.680	18.436	1,771
2022-06-15	18.800	18.800	18.540	18.585	18.343	74,697
2022-06-14	18.565	18.780	18.530	18.555	18.313	3,608
2022-06-13	18.619	18.619	18.490	18.555	18.313	6,015
2022-06-10	18.935	18.935	18.670	18.935	18.688	5,839
2022-06-09	19.200	19.200	19.000	19.150	18.900	6,493
2022-06-08	19.390	19.390	19.060	19.285	19.033	34,124
2022-06-07	19.285	19.420	19.130	19.225	18.974	31,099
2022-06-06	20.080	20.080	19.490	19.565	19.310	32,525
2022-06-01	19.490	19.490	19.308	19.490	19.236	27,094
2022-05-31	19.605	19.640	19.310	19.375	19.122	30,686
2022-05-30	19.640	19.680	19.530	19.600	19.344	119,175
2022-05-27	19.600	19.600	19.494	19.510	19.255	8,305
2022-05-26	19.525	19.710	19.490	19.505	19.251	4,712
2022-05-25	19.190	19.510	19.190	19.260	19.009	4,622
2022-05-24	18.925	19.140	18.870	19.070	18.821	66,050
2022-05-23	18.945	19.170	18.780	18.820	18.574	6,998
2022-05-20	18.985	19.080	18.930	19.010	18.762	8,260
2022-05-19	18.940	18.940	18.750	18.935	18.688	8,301
2022-05-18	19.668	19.668	19.110	19.150	18.851	4,912
2022-05-17	19.580	19.580	19.400	19.510	19.205	8,941
2022-05-16	19.880	19.880	19.320	19.360	19.058	10,792
2022-05-13	19.835	20.000	19.739	19.930	19.619	9,356
2022-05-12	19.505	19.943	19.500	19.665	19.358	9,544
2022-05-11	19.300	19.750	19.250	19.665	19.358	475,723
2022-05-10	20.080	20.080	19.330	19.665	19.358	10,073
2022-05-09	19.245	19.670	19.190	19.525	19.220	57,436
2022-05-06	19.990	19.990	19.010	19.315	19.013	41,909
2022-05-05	20.139	20.480	20.139	20.290	19.973	487,613
2022-05-04	20.100	20.221	20.100	20.195	19.879	10,247
2022-05-03	20.060	20.300	20.060	20.210	19.894	13,838
2022-04-29	20.935	21.000	20.020	20.120	19.806	19,124
2022-04-28	20.760	21.154	20.760	21.090	20.761	11,804
2022-04-27	20.650	20.820	20.540	20.820	20.495	3,994
2022-04-26	21.010	21.040	20.740	21.010	20.682	10,077
2022-04-25	20.770	21.140	20.770	20.770	20.446	10,659
2022-04-22	21.090	21.200	20.819	21.050	20.721	12,794
2022-04-21	21.300	21.420	21.040	21.340	21.007	7,288
2022-04-20	21.240	21.340	21.070	21.070	20.741	17,857

← NewerPage 19 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.