Canada markets closed

1&1 AG (1U1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
13.72+0.26 (+1.93%)
At close: 05:35PM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202413.4213.7413.4213.7213.7218,905
Oct 03, 202413.5213.6813.3813.4613.4644,827
Oct 02, 202413.6813.7613.4613.4613.4686,773
Oct 01, 202413.7614.0413.6413.7013.7046,788
Sept 30, 202414.1214.1213.6013.6613.6633,157
Sept 27, 202414.0614.0813.8813.9813.9843,181
Sept 26, 202413.6214.0013.6013.9013.9037,321
Sept 25, 202413.7813.8413.6013.6213.6225,100
Sept 24, 202413.6213.9013.3613.9013.9056,776
Sept 23, 202413.5413.6413.5213.6413.6421,450
Sept 20, 202413.7013.7013.4013.5413.5475,274
Sept 19, 202413.6413.7413.5413.6013.6031,244
Sept 18, 202413.3413.6813.3413.5413.5426,187
Sept 17, 202413.4813.5013.3013.3413.3431,774
Sept 16, 202413.5813.5813.4013.4213.4230,313
Sept 13, 202413.4613.7013.4613.4813.4827,559
Sept 12, 202413.7013.7813.4413.4413.4438,353
Sept 11, 202413.7813.8413.5013.5613.5628,267
Sept 10, 202414.0414.0613.6413.6413.6424,318
Sept 09, 202413.8814.0213.8813.9413.9425,092
Sept 06, 202414.0614.0813.8413.9013.9035,675
Sept 05, 202414.1414.2613.9614.0014.0020,467
Sept 04, 202414.0214.2813.8614.2414.2430,613
Sept 03, 202414.4414.4814.0614.3014.3043,218
Sept 02, 202414.4014.8014.3014.5214.5238,948
Aug 30, 202414.3214.4214.1614.4214.4278,320
Aug 29, 202414.3214.4414.1214.2214.2239,822
Aug 28, 202414.0814.9414.0414.3414.3474,367
Aug 27, 202413.7814.3213.7014.1414.1474,443
Aug 26, 202413.7813.8013.5013.7613.7624,355
Aug 23, 202413.5013.7413.5013.7013.7044,746
Aug 22, 202413.5613.5813.4213.4213.4231,663
Aug 21, 202413.3213.5813.3013.5613.5637,632
Aug 20, 202413.1013.4413.1013.3013.3051,930
Aug 19, 202413.1013.6013.1013.3613.3675,398
Aug 16, 202413.0613.1412.9413.0413.0433,635
Aug 15, 202412.6813.0612.6813.0213.0241,757
Aug 14, 202412.7013.3612.7013.0213.0279,121
Aug 13, 202412.5012.6812.3812.5412.5439,347
Aug 12, 202412.6412.8212.3012.5612.5685,734
Aug 09, 202412.6012.7812.4012.6412.64-
Aug 08, 202413.4013.4012.4612.6012.6060,210
Aug 07, 202413.1613.5013.0613.3413.3463,206
Aug 06, 202412.8013.2212.6013.2213.2298,742
Aug 05, 202413.0013.1211.9812.7412.74456,818
Aug 02, 202414.5014.8213.7814.6814.6896,962
Aug 01, 202414.8214.9414.6414.6414.6444,244
Jul 31, 202415.2415.2414.8414.8814.8859,939
Jul 30, 202415.2815.2815.0815.1415.1434,577
Jul 29, 202415.3815.5015.1215.2015.2039,384
Jul 26, 202415.5815.5815.2415.3415.3422,351
Jul 25, 202415.4815.5615.2615.4415.4418,712
Jul 24, 202415.3615.4614.9215.4015.4052,856
Jul 23, 202415.5615.6215.3815.4415.4430,993
Jul 22, 202415.6015.9015.5815.6415.6435,993
Jul 19, 202415.9015.9015.5015.6815.6860,876
Jul 18, 202415.7016.1015.7015.7615.7624,555
Jul 17, 202415.8215.8815.6615.8015.8045,497
Jul 16, 202415.7015.8215.6615.7415.7486,896
Jul 15, 202415.9015.9015.6015.7415.7436,429
Jul 12, 202416.1216.2215.9616.0016.0035,398
Jul 11, 202415.7416.2015.7416.1216.1233,586
Jul 10, 202415.9816.0415.7815.8815.8842,657
Jul 09, 202416.0816.0815.7015.7015.7038,438
Jul 08, 202416.0016.2215.9615.9615.9642,992
Jul 05, 202415.9816.1815.9816.0216.0215,856
Jul 04, 202416.0816.1015.9016.0016.0015,583
Jul 03, 202416.0216.1615.8016.0416.0458,645
Jul 02, 202416.2616.2615.8615.9215.9223,131
Jul 01, 202416.0816.2215.8816.0016.0023,620
Jun 28, 202415.8016.0815.8015.9415.9425,690
Jun 27, 202415.9016.0615.9016.0016.0021,682
Jun 26, 202415.9216.0815.9216.0016.0020,989
Jun 25, 202415.8016.0615.8016.0216.0226,956
Jun 24, 202415.9016.0015.8415.9615.9664,196
Jun 21, 202416.0216.2015.9015.9615.9665,408
Jun 20, 202415.9816.1215.9216.1216.1230,333
Jun 19, 202416.1016.1615.9615.9615.969,941
Jun 18, 202416.1616.2216.0816.1616.1617,159
Jun 17, 202416.2016.2415.9816.1216.1222,266
Jun 14, 202416.2216.3215.8616.0816.0879,321
Jun 13, 202416.5816.6416.0216.2216.2295,480
Jun 12, 202417.1617.1616.5416.6616.6652,169
Jun 11, 202417.3817.4417.1017.1017.1054,743
Jun 10, 202417.3617.4617.2417.4417.4453,143
Jun 07, 202417.7017.7817.3617.4217.4236,914
Jun 06, 202417.9017.9417.5017.5017.5033,829
Jun 05, 202417.7417.9017.6217.9017.9037,440
Jun 04, 202417.6617.8017.6617.7417.7466,368
Jun 03, 202417.5017.7417.4017.7217.7278,773
May 31, 202417.4417.5017.2017.4617.4674,965
May 30, 202417.2017.5017.2017.5017.5016,239
May 29, 202417.5417.5417.2217.3217.3226,615
May 28, 202417.4817.6817.3017.4017.4083,111
May 27, 202417.4017.5817.3617.4017.4038,250
May 24, 202416.9817.5816.9017.5017.5079,022
May 23, 202417.5617.6017.1617.2017.2055,047
May 22, 202417.5817.6817.4217.5417.5447,662
May 21, 202417.6017.7817.5017.5617.5633,293
May 20, 202417.6217.7617.5417.7417.7430,923
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...