1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	20.980	21.240	20.980	21.110	20.780	7,586
2022-04-14	20.955	21.140	20.920	20.955	20.628	232,008
2022-04-13	20.650	20.880	20.440	20.500	20.180	7,656
2022-04-12	20.865	20.941	20.800	20.900	20.573	7,526
2022-04-11	21.130	21.420	21.130	21.130	20.800	19,846
2022-04-08	20.800	21.000	20.800	20.865	20.539	8,394
2022-04-07	20.820	21.100	20.720	20.940	20.613	18,767
2022-04-06	20.660	20.960	20.660	20.915	20.588	17,178
2022-04-05	20.600	20.880	20.600	20.765	20.441	3,143
2022-04-04	20.515	20.800	20.360	20.500	20.180	8,019
2022-04-01	20.380	20.380	20.180	20.215	19.899	10,870
2022-03-31	20.290	20.380	20.080	20.155	19.840	8,321
2022-03-30	20.270	20.621	20.080	20.305	19.988	12,049
2022-03-29	20.325	20.440	20.220	20.290	19.973	9,813
2022-03-28	20.235	20.486	20.200	20.230	19.914	10,008
2022-03-25	20.515	20.740	20.320	20.705	20.382	12,100
2022-03-24	20.955	20.960	20.740	20.820	20.495	6,145
2022-03-23	21.050	21.320	20.960	21.130	20.800	8,466
2022-03-22	21.170	21.220	20.920	21.150	20.820	20,549
2022-03-21	21.080	21.420	21.080	21.280	20.948	20,758
2022-03-18	21.500	21.500	20.860	20.940	20.613	26,225
2022-03-17	22.020	22.260	21.760	22.020	21.676	12,358
2022-03-16	21.911	22.220	21.911	22.040	21.696	13,259
2022-03-15	22.143	22.143	21.620	21.620	21.282	12,810
2022-03-14	21.600	21.920	21.480	21.550	21.213	6,397
2022-03-11	21.140	21.700	21.140	21.240	20.908	20,936
2022-03-10	21.440	21.440	20.780	20.900	20.573	19,207
2022-03-09	21.870	22.000	20.960	20.980	20.652	18,421
2022-03-08	20.022	20.840	20.022	20.580	20.258	10,040
2022-03-07	20.020	20.520	19.750	20.385	20.067	16,192
2022-03-04	20.655	21.020	20.620	20.655	20.332	8,237
2022-03-03	21.340	21.540	21.200	21.280	20.948	18,586
2022-03-02	20.995	21.720	20.860	21.360	21.026	15,209
2022-03-01	21.280	21.500	21.080	21.170	20.839	10,292
2022-02-28	21.100	21.520	21.100	21.430	21.095	8,273
2022-02-25	21.090	21.620	20.963	21.320	20.987	261,512
2022-02-24	20.365	21.000	20.260	20.845	20.519	20,210
2022-02-23	21.380	21.960	21.300	21.530	21.194	14,904
2022-02-22	22.000	22.240	21.600	21.680	21.341	12,007
2022-02-21	23.140	23.140	22.510	22.690	22.335	6,789
2022-02-18	23.550	23.680	23.292	23.570	23.202	8,026
2022-02-17	24.120	24.120	23.680	24.020	23.645	6,575
2022-02-16	24.270	24.460	24.199	24.210	23.832	3,160
2022-02-15	23.680	24.299	23.680	24.180	23.802	12,436
2022-02-14	23.740	23.779	23.420	23.510	23.143	13,653
2022-02-11	24.040	24.179	23.990	24.120	23.743	6,528
2022-02-10	24.400	24.580	24.100	24.400	24.019	7,169
2022-02-09	24.290	24.540	24.280	24.420	24.038	6,052
2022-02-08	24.140	24.340	24.140	24.140	23.763	3,967
2022-02-07	23.970	24.200	23.940	24.000	23.625	2,503
2022-02-04	24.080	24.160	23.900	23.910	23.536	4,431
2022-02-03	23.880	24.060	23.880	24.000	23.625	4,045
2022-02-02	23.620	23.900	23.620	23.660	23.290	4,681
2022-02-01	23.740	23.780	23.576	23.720	23.349	2,208
2022-01-31	23.100	23.860	23.100	23.600	23.231	5,580
2022-01-28	23.400	23.540	23.400	23.450	23.084	6,323
2022-01-27	23.280	23.780	23.260	23.360	22.995	3,139
2022-01-26	23.360	23.560	23.360	23.530	23.162	11,884
2022-01-25	23.460	23.460	22.940	23.300	22.936	5,769
2022-01-24	23.810	23.940	23.240	23.340	22.975	23,749

← NewerPage 20 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.