1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	23.890	23.980	23.660	23.930	23.556	4,720
2022-01-20	24.059	24.240	24.059	24.160	23.783	22,197
2022-01-19	23.600	23.960	23.520	23.810	23.438	11,680
2022-01-18	23.870	24.020	23.800	24.020	23.645	5,903
2022-01-17	24.330	24.400	23.882	23.970	23.595	45,159
2022-01-14	24.040	24.320	23.920	24.210	23.832	6,735
2022-01-13	24.040	24.260	24.016	24.180	23.802	2,584
2022-01-12	24.080	24.120	23.900	23.910	23.536	7,937
2022-01-11	24.240	24.240	23.916	23.970	23.595	47,065
2022-01-10	23.930	24.144	23.760	23.870	23.497	7,173
2022-01-07	23.880	24.000	23.880	23.950	23.576	5,505
2022-01-06	24.140	24.260	24.080	24.120	23.743	127,457
2022-01-05	24.460	24.460	24.300	24.330	23.950	5,558
2022-01-04	24.310	24.520	24.260	24.350	23.970	167,716
2021-12-31	24.210	24.210	24.210	24.210	23.832	0
2021-12-30	24.120	24.210	24.020	24.210	23.832	15,782
2021-12-29	24.240	24.240	24.140	24.210	23.832	14,202
2021-12-24	24.080	24.080	24.080	24.080	23.704	0
2021-12-23	24.120	24.120	24.020	24.080	23.704	3,582
2021-12-22	23.900	24.260	23.900	24.250	23.871	102,780
2021-12-21	24.060	24.140	23.880	24.040	23.664	11,811
2021-12-20	23.820	24.120	23.820	24.000	23.625	9,691
2021-12-17	24.040	24.420	24.000	24.270	23.891	101,517
2021-12-16	24.080	24.240	24.040	24.210	23.832	14,495
2021-12-15	24.280	24.280	23.960	24.120	23.743	18,540
2021-12-14	24.290	24.580	24.250	24.480	24.098	13,096
2021-12-13	24.350	24.460	24.240	24.350	23.970	12,817
2021-12-10	24.310	24.380	24.140	24.250	23.871	19,993
2021-12-09	24.900	24.920	24.520	24.800	24.413	9,956
2021-12-08	24.920	25.320	24.920	25.320	24.924	5,785
2021-12-07	25.200	25.560	25.180	25.220	24.826	77,473
2021-12-06	24.900	24.900	24.680	24.730	24.344	11,659
2021-12-03	24.730	24.730	24.730	24.730	24.344	11,939
2021-12-02	25.020	25.020	24.630	24.630	24.245	12,685
2021-12-01	25.200	25.420	25.120	25.200	24.806	4,219
2021-11-30	25.120	25.120	25.020	25.090	24.698	11,695
2021-11-29	24.940	25.220	24.940	24.980	24.590	20,910
2021-11-26	25.550	25.880	25.010	25.010	24.619	4,207
2021-11-25	26.270	26.340	26.140	26.230	25.820	2,859
2021-11-24	26.250	26.340	26.220	26.250	25.840	6,839
2021-11-23	26.670	26.670	26.240	26.670	26.253	4,255
2021-11-22	26.320	26.720	26.320	26.520	26.106	18,620
2021-11-19	26.480	26.480	26.140	26.140	25.732	18,333
2021-11-18	26.800	26.860	26.432	26.610	26.194	2,858
2021-11-17	27.140	27.140	26.660	26.880	26.460	22,869
2021-11-16	27.172	27.460	27.172	27.410	26.982	174,001
2021-11-15	27.070	27.180	26.960	27.070	26.647	9,805
2021-11-12	26.703	27.100	26.703	26.750	26.332	62,144
2021-11-11	26.650	26.745	26.580	26.610	26.194	11,737
2021-11-10	26.619	26.860	26.619	26.800	26.381	10,691
2021-11-09	26.060	26.780	26.060	26.750	26.332	21,893
2021-11-08	26.300	26.580	26.300	26.520	26.106	13,473
2021-11-05	25.800	26.420	25.800	26.370	25.958	7,664
2021-11-04	25.890	25.920	25.460	25.810	25.407	7,177
2021-11-03	25.490	25.950	25.460	25.950	25.545	8,908
2021-11-02	25.720	25.720	25.480	25.720	25.318	5,558
2021-11-01	25.487	25.840	25.487	25.530	25.131	8,585
2021-10-29	25.660	25.660	25.120	25.340	24.944	25,741
2021-10-28	26.040	26.040	25.780	25.870	25.466	10,859
2021-10-27	25.940	26.760	25.940	26.480	26.066	21,643

← NewerPage 21 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.