1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	12.940	13.100	12.820	12.980	12.909	39,056
2025-02-21	12.400	12.700	12.360	12.560	12.491	601
2025-02-20	12.280	12.540	12.280	12.500	12.432	246
2025-02-19	11.950	12.400	11.900	12.400	12.332	452,197
2025-02-18	11.880	12.120	11.880	11.950	11.885	97
2025-02-17	11.660	12.060	11.620	12.000	11.935	698
2025-02-14	11.740	11.820	11.500	11.550	11.487	6,114
2025-02-13	12.500	12.540	12.360	12.440	12.372	123
2025-02-12	12.540	12.540	12.380	12.460	12.392	1,108
2025-02-11	12.460	12.580	12.400	12.400	12.332	162
2025-02-10	12.420	12.620	12.420	12.560	12.491	328
2025-02-07	12.200	12.280	12.200	12.230	12.163	1,342
2025-02-06	12.160	12.200	12.120	12.180	12.114	79
2025-02-05	11.950	12.000	11.940	11.970	11.905	247
2025-02-04	12.100	12.120	11.940	11.950	11.885	1,157
2025-02-03	12.060	12.080	11.900	11.950	11.885	1,672
2025-01-31	12.330	12.420	12.200	12.310	12.243	942
2025-01-30	11.740	12.120	11.740	12.120	12.054	341
2025-01-29	11.740	11.740	11.620	11.700	11.636	110
2025-01-28	11.530	11.780	11.520	11.780	11.716	1,336
2025-01-27	11.200	11.530	11.200	11.530	11.467	265
2025-01-24	11.220	11.280	11.200	11.220	11.159	1,280
2025-01-23	11.320	11.360	11.120	11.130	11.069	7,458
2025-01-22	11.450	11.540	11.360	11.430	11.368	895
2025-01-21	11.450	11.520	11.400	11.510	11.447	943
2025-01-20	11.450	11.600	11.420	11.510	11.447	1,279
2025-01-17	11.600	11.700	11.540	11.600	11.537	273
2025-01-16	11.420	11.640	11.420	11.490	11.427	1,046
2025-01-15	11.320	11.440	11.320	11.320	11.258	552
2025-01-14	11.300	11.320	11.180	11.320	11.258	591
2025-01-13	11.680	11.680	11.340	11.360	11.298	1,973
2025-01-10	12.020	12.080	11.640	11.780	11.716	5,265
2025-01-09	11.840	12.000	11.840	11.930	11.865	10,342
2025-01-08	12.000	12.080	11.760	11.870	11.805	2,303
2025-01-07	12.140	12.620	12.140	12.140	12.074	2,185
2025-01-06	11.780	12.060	11.700	12.040	11.974	2,184
2025-01-03	11.870	11.960	11.840	11.870	11.805	1,043
2025-01-02	12.540	12.560	11.880	12.020	11.954	1,880
2024-12-31	11.830	11.830	11.830	11.830	11.765	0
2024-12-30	12.040	12.700	11.830	11.830	11.765	5,613
2024-12-27	11.430	12.000	11.420	11.830	11.765	2,278
2024-12-24	11.280	11.280	11.280	11.280	11.218	0
2024-12-23	11.420	11.420	11.220	11.280	11.218	1,676
2024-12-20	11.300	11.360	11.200	11.360	11.298	23,760
2024-12-19	11.480	11.480	11.280	11.320	11.258	586
2024-12-18	11.540	11.540	11.494	11.510	11.447	1,613
2024-12-17	11.930	11.960	11.600	11.600	11.537	1,360
2024-12-16	11.810	12.100	11.800	12.000	11.935	2,814
2024-12-13	12.330	12.480	12.270	12.270	12.203	112
2024-12-12	12.680	12.680	12.500	12.500	12.432	61,673
2024-12-11	12.920	12.940	12.720	12.860	12.790	544
2024-12-10	12.710	12.960	12.700	12.940	12.869	2,023
2024-12-09	12.400	12.800	12.220	12.750	12.680	238,762
2024-12-06	12.230	12.260	12.000	12.140	12.074	79,542
2024-12-05	11.720	12.160	11.720	11.950	11.885	10,700
2024-12-04	11.620	11.830	11.620	11.830	11.765	1,692
2024-12-03	11.720	11.780	11.560	11.740	11.676	130,777
2024-12-02	11.890	12.000	11.620	11.660	11.596	1,913
2024-11-29	12.040	12.040	11.760	11.780	11.716	1,719
2024-11-28	12.040	12.180	11.960	12.040	11.974	695

← NewerPage 8 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.