1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	15.410	18.800	15.410	15.410	15.376	669
2025-08-14	15.410	18.900	15.410	15.410	15.376	1,674
2025-08-13	15.410	18.660	15.410	15.410	15.376	3
2025-08-12	15.410	18.540	15.410	15.410	15.376	955
2025-08-11	15.410	18.580	15.410	15.410	15.376	819
2025-08-08	15.410	18.580	15.410	15.410	15.376	72
2025-08-07	15.410	18.540	15.410	15.410	15.376	0
2025-08-06	15.410	18.600	15.410	15.410	15.376	14
2025-08-05	15.410	18.560	15.410	15.410	15.376	630
2025-08-04	15.410	18.520	15.410	15.410	15.376	35
2025-08-01	15.410	18.600	15.410	15.410	15.376	92
2025-07-31	15.410	18.560	15.410	15.410	15.376	486
2025-07-30	15.410	18.620	15.410	15.410	15.376	0
2025-07-29	15.410	18.620	15.410	15.410	15.376	16
2025-07-28	15.410	18.600	15.410	15.410	15.376	182
2025-07-25	15.410	18.580	15.410	15.410	15.376	1
2025-07-24	15.410	18.600	15.410	15.410	15.376	1,649
2025-07-23	15.410	18.540	15.410	15.410	15.376	5
2025-07-22	15.410	18.540	15.410	15.410	15.376	4
2025-07-21	15.410	18.560	15.410	15.410	15.376	4
2025-07-18	15.410	18.540	15.410	15.410	15.376	4
2025-07-17	15.410	18.540	15.410	15.410	15.376	8
2025-07-16	15.410	18.640	15.410	15.410	15.376	1,347
2025-07-15	15.410	18.860	15.410	15.410	15.376	35
2025-07-14	15.410	18.840	15.410	15.410	15.376	277
2025-07-11	15.410	18.660	15.410	15.410	15.376	2
2025-07-10	15.410	18.640	15.410	15.410	15.376	1
2025-07-09	15.410	18.680	15.410	15.410	15.376	8
2025-07-08	15.410	18.640	15.410	15.410	15.376	92
2025-07-07	15.410	18.700	15.410	15.410	15.376	4
2025-07-04	15.410	18.660	15.410	15.410	15.376	8
2025-07-03	15.410	18.720	15.410	15.410	15.376	7
2025-07-02	15.410	18.700	15.410	15.410	15.376	156,376
2025-07-01	15.410	18.780	15.410	15.410	15.376	131,662
2025-06-30	15.410	18.700	15.410	15.410	15.376	35,132
2025-06-27	15.410	18.860	15.410	15.410	15.376	24
2025-06-26	15.410	18.960	15.410	15.410	15.376	78
2025-06-25	15.410	18.640	15.410	15.410	15.376	21
2025-06-24	15.410	18.580	15.410	15.410	15.376	1
2025-06-23	15.410	18.580	15.410	15.410	15.376	526
2025-06-20	15.410	18.620	15.410	15.410	15.376	5
2025-06-19	15.410	18.660	15.410	15.410	15.376	500,001
2025-06-18	15.410	18.620	15.410	15.410	15.376	1,389
2025-06-17	15.410	18.400	15.410	15.410	15.376	22,731
2025-06-16	15.410	18.460	15.410	15.410	15.376	4
2025-06-13	15.410	18.420	15.410	15.410	15.376	21
2025-06-12	15.410	18.400	15.410	15.410	15.376	108
2025-06-11	15.410	18.440	15.410	15.410	15.376	5
2025-06-10	15.410	18.400	15.410	15.410	15.376	46
2025-06-09	15.410	18.420	15.410	15.410	15.376	14
2025-06-06	15.410	18.400	15.410	15.410	15.376	2
2025-06-05	15.410	18.440	15.410	15.410	15.376	618
2025-06-04	15.410	18.320	15.410	15.410	15.376	24
2025-06-03	15.410	18.280	15.410	15.410	15.376	3
2025-06-02	15.410	18.240	15.410	15.410	15.376	2
2025-05-30	15.410	18.260	15.410	15.410	15.376	2
2025-05-29	15.410	18.220	15.410	15.410	15.376	20
2025-05-28	15.410	18.300	15.410	15.410	15.376	11,729
2025-05-27	15.410	18.220	15.410	15.410	15.376	2,317
2025-05-23	15.410	18.320	15.410	15.410	15.376	18,544

← NewerPage 6 of 22 · 1,268 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.