Singapore markets close in 33 minutes

1&1 AG (1U1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
15.96+0.04 (+0.25%)
As of 10:10AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202416.0216.0215.8815.9615.961,305
02 Jul 202416.2616.2615.8615.9215.9223,131
01 Jul 202416.0816.2215.8816.0016.0023,620
28 Jun 202415.8016.0815.8015.9415.9425,690
27 Jun 202415.9016.0615.9016.0016.0021,682
26 Jun 202415.9216.0815.9216.0016.0020,989
25 Jun 202415.8016.0615.8016.0216.0226,956
24 Jun 202415.9016.0015.8415.9615.9664,196
21 Jun 202416.0216.2015.9015.9615.9665,408
20 Jun 202415.9816.1215.9216.1216.1230,333
19 Jun 202416.1016.1615.9615.9615.969,941
18 Jun 202416.1616.2216.0816.1616.1617,159
17 Jun 202416.2016.2415.9816.1216.1222,266
14 Jun 202416.2216.3215.8616.0816.0879,321
13 Jun 202416.5816.6416.0216.2216.2295,480
12 Jun 202417.1617.1616.5416.6616.6652,169
11 Jun 202417.3817.4417.1017.1017.1054,743
10 Jun 202417.3617.4617.2417.4417.4453,143
07 Jun 202417.7017.7817.3617.4217.4236,914
06 Jun 202417.9017.9417.5017.5017.5033,829
05 Jun 202417.7417.9017.6217.9017.9037,440
04 Jun 202417.6617.8017.6617.7417.7466,368
03 Jun 202417.5017.7417.4017.7217.7278,773
31 May 202417.4417.5017.2017.4617.4674,965
30 May 202417.2017.5017.2017.5017.5016,239
29 May 202417.5417.5417.2217.3217.3226,615
28 May 202417.4817.6817.3017.4017.4083,111
27 May 202417.4017.5817.3617.4017.4038,250
24 May 202416.9817.5816.9017.5017.5079,022
23 May 202417.5617.6017.1617.2017.2055,047
22 May 202417.5817.6817.4217.5417.5447,662
21 May 202417.6017.7817.5017.5617.5633,293
20 May 202417.6217.7617.5417.7417.7430,923
17 May 202417.4217.6817.4217.5817.5843,552
17 May 20240.05 Dividend
16 May 202417.5817.6817.2217.5617.5140,852
15 May 202417.6817.9017.3017.5417.4951,203
14 May 202417.6217.8217.5017.6017.5580,972
13 May 202416.4617.7816.4617.6017.55213,069
10 May 202416.8216.9216.5216.8216.7744,546
09 May 202416.7817.1016.2416.7616.7180,971
08 May 202416.5416.6615.8016.6216.5792,811
07 May 202416.4016.9816.3016.5416.4971,659
06 May 202416.2016.5016.0816.4016.3531,616
03 May 202416.4216.5616.0416.1816.1346,978
02 May 202416.5016.7216.4016.4216.3723,813
30 Apr 202416.9816.9816.2616.5016.4545,932
29 Apr 202416.7817.0616.3817.0016.9545,709
26 Apr 202416.6417.1216.6416.8816.8387,711
25 Apr 202416.5416.7616.4616.5616.5166,178
24 Apr 202416.4616.7216.4216.6416.5931,775
23 Apr 202416.5216.7016.5216.6016.5525,182
22 Apr 202416.0816.5616.0816.4616.4142,977
19 Apr 202415.9016.1215.8216.0415.9933,633
18 Apr 202415.6615.9415.5615.9415.8953,963
17 Apr 202415.6015.9015.5415.7015.6647,442
16 Apr 202415.6615.7615.4415.6415.6093,109
15 Apr 202416.1016.1015.8015.8615.8124,907
12 Apr 202416.1616.5016.0616.1216.0729,350
11 Apr 202416.0216.2216.0216.1216.0725,929
10 Apr 202416.0016.2015.8216.1016.0541,122
09 Apr 202416.0216.1215.8415.9015.8529,362
08 Apr 202416.1016.1415.8216.1416.0963,610
05 Apr 202415.7216.1215.7216.1016.0544,771
04 Apr 202415.9616.0415.8015.9015.8529,692
03 Apr 202415.8016.0015.7015.9615.9143,523
02 Apr 202415.8016.4415.8015.8015.7637,504
28 Mar 202416.3416.4615.7616.0215.9782,196
27 Mar 202416.1616.5616.0616.3016.25139,827
26 Mar 202415.8016.0415.7415.8815.8355,836
25 Mar 202415.4615.8415.0815.8215.7760,004
22 Mar 202416.0816.0815.4815.6015.56162,298
21 Mar 202416.3016.5215.6016.1016.05161,559
20 Mar 202417.0017.0016.4016.8016.7564,125
19 Mar 202416.7416.7616.4816.6616.6145,884
18 Mar 202417.0617.0616.7416.8216.7737,027
15 Mar 202416.9217.1016.8616.9216.87174,688
14 Mar 202416.6416.9016.6416.8816.8346,232
13 Mar 202416.7016.9016.4616.6216.5787,663
12 Mar 202416.4016.7216.3416.7016.6551,640
11 Mar 202416.9617.0016.4416.4816.43109,705
08 Mar 202417.2617.2616.8016.9416.8953,118
07 Mar 202416.9817.2416.9617.1417.0927,729
06 Mar 202417.1417.2817.0817.0817.0346,175
05 Mar 202417.0817.2617.0217.2217.1726,046
04 Mar 202417.4017.4817.0817.1817.1348,981
01 Mar 202417.2217.5017.1617.4417.3925,908
29 Feb 202417.0817.1616.9017.0817.0332,723
28 Feb 202417.1817.1816.8017.0817.0341,066
27 Feb 202416.8417.0816.6817.0216.9732,777
26 Feb 202416.9817.0816.8416.9016.8543,591
23 Feb 202417.1417.2416.9417.0817.0346,578
22 Feb 202417.1217.4417.1017.2017.1528,797
21 Feb 202417.6217.6217.2217.3017.2543,436
20 Feb 202417.3417.7217.0617.6017.5557,412
19 Feb 202417.2817.5617.1617.4817.4350,614
16 Feb 202417.8017.8017.4217.4617.4155,938
15 Feb 202417.7817.8217.4217.7217.6743,024
14 Feb 202417.9418.0617.6417.6817.6388,777
13 Feb 202418.1418.5418.0218.1018.0560,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...