1&1 AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	11.910	12.140	11.900	11.970	11.905	3,795
2024-11-26	12.100	12.100	11.940	12.040	11.974	142
2024-11-25	12.160	12.200	12.020	12.140	12.074	884
2024-11-22	12.000	12.200	12.000	12.040	11.974	1,997
2024-11-21	11.850	12.060	11.820	11.910	11.845	152,594
2024-11-20	11.680	11.820	11.680	11.760	11.696	984
2024-11-19	11.740	11.760	11.300	11.530	11.467	17,528
2024-11-18	11.550	12.000	11.500	11.950	11.885	1,511
2024-11-15	11.640	11.960	11.620	11.740	11.676	1,514
2024-11-14	11.830	11.840	11.600	11.620	11.557	781
2024-11-13	11.950	12.040	11.792	11.810	11.746	2,261
2024-11-12	12.900	12.900	11.780	11.970	11.905	4,094
2024-11-11	13.010	13.080	12.920	13.010	12.939	3,016
2024-11-08	12.980	12.980	12.880	12.900	12.830	660
2024-11-07	12.960	13.100	12.960	13.030	12.959	624
2024-11-06	13.110	13.160	12.922	13.090	13.019	144
2024-11-05	13.090	13.140	13.000	13.030	12.959	564
2024-11-04	13.070	13.140	13.000	13.030	12.959	1,150
2024-11-01	12.980	13.140	12.900	12.900	12.830	776
2024-10-31	12.840	12.980	12.840	12.900	12.830	472
2024-10-30	13.260	13.260	12.760	13.050	12.979	3,119
2024-10-29	13.530	13.580	13.189	13.240	13.168	563
2024-10-28	13.360	13.560	13.300	13.410	13.337	3,796
2024-10-25	13.426	13.426	13.360	13.360	13.287	634
2024-10-24	13.640	13.780	13.440	13.450	13.377	1,909
2024-10-23	13.850	13.920	13.500	13.700	13.625	1,591
2024-10-22	14.200	14.200	13.760	13.930	13.854	1,251
2024-10-21	14.610	14.700	14.260	14.350	14.272	1,532
2024-10-18	14.690	15.100	14.360	14.580	14.500	2,410
2024-10-17	14.140	14.500	14.140	14.350	14.272	21,052
2024-10-16	13.700	14.080	13.700	13.810	13.735	1,344
2024-10-15	13.780	13.780	13.600	13.600	13.526	506
2024-10-14	13.760	13.800	13.640	13.740	13.665	290
2024-10-11	13.700	13.820	13.540	13.740	13.665	686
2024-10-10	13.760	13.900	13.720	13.830	13.755	1,134
2024-10-09	13.780	13.860	13.780	13.830	13.755	120
2024-10-08	13.810	13.900	13.660	13.720	13.645	1,545
2024-10-07	13.620	13.840	13.520	13.810	13.735	261
2024-10-04	13.580	13.640	13.580	13.600	13.526	224
2024-10-03	13.490	13.660	13.420	13.470	13.397	509
2024-10-02	13.660	13.760	13.400	13.570	13.496	2,053
2024-10-01	13.740	13.960	13.700	13.890	13.814	2,617
2024-09-30	14.040	14.100	13.640	13.640	13.566	1,244
2024-09-27	14.020	14.080	13.920	14.040	13.963	212
2024-09-26	13.660	14.020	13.580	13.950	13.874	2,006
2024-09-25	13.810	13.830	13.620	13.830	13.755	105
2024-09-24	13.660	13.900	13.613	13.660	13.585	1,260
2024-09-23	13.540	13.680	13.540	13.550	13.476	779
2024-09-20	13.660	13.720	13.410	13.410	13.337	7,298
2024-09-19	13.640	13.700	13.600	13.620	13.546	535
2024-09-18	13.460	13.560	13.460	13.550	13.476	105,385
2024-09-17	13.530	13.540	13.360	13.490	13.416	2,138
2024-09-16	13.550	13.580	13.400	13.450	13.377	1,041
2024-09-13	13.490	13.660	13.480	13.660	13.585	561
2024-09-12	13.640	13.640	13.482	13.530	13.456	10,715
2024-09-11	13.760	13.820	13.550	13.550	13.476	1,506
2024-09-10	14.020	14.020	13.720	13.740	13.665	413,363
2024-09-09	13.930	13.980	13.930	13.930	13.854	30,324
2024-09-06	14.000	14.000	13.840	13.970	13.894	66,757
2024-09-05	14.080	14.180	14.020	14.180	14.103	2,259

← NewerPage 9 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.