Canada markets closed

IONOS Group SE (IOS.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
26.15+0.15 (+0.58%)
At close: 08:01AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202426.1526.1526.1526.1526.15195
Jun 27, 202426.0026.0026.0026.0026.00-
Jun 26, 202425.8025.8025.8025.8025.80-
Jun 25, 202425.6025.8025.6025.8025.80195
Jun 24, 202425.9025.9025.9025.9025.90-
Jun 21, 202426.0026.0026.0026.0026.00-
Jun 20, 202425.6025.6025.6025.6025.60-
Jun 19, 202426.2526.2526.2526.2526.25-
Jun 18, 202424.9524.9524.9524.9524.95-
Jun 17, 202424.9024.9024.9024.9024.90-
Jun 14, 202425.4525.4525.4525.4525.45-
Jun 13, 202426.4026.4026.4026.4026.40-
Jun 12, 202426.2526.2526.2526.2526.25-
Jun 11, 202426.7526.7526.7526.7526.75-
Jun 10, 202426.5026.5026.5026.5026.50-
Jun 07, 202426.7526.7526.7526.7526.75-
Jun 06, 202426.5026.9026.5026.9026.9096
Jun 05, 202425.8025.8025.8025.8025.80-
Jun 04, 202425.9025.9025.9025.9025.90-
Jun 03, 202424.7026.1524.7026.1526.1550
May 31, 202425.2525.2525.2525.2525.25-
May 30, 202424.6024.6024.6024.6024.60-
May 29, 202424.1024.1024.1024.1024.10-
May 28, 202425.0025.0024.1524.1524.15200
May 27, 202426.2026.2025.7025.7025.7011
May 24, 202426.6026.6026.6026.6026.60-
May 23, 202426.0526.8026.0526.8026.80500
May 22, 202425.9026.2525.9026.2526.25300
May 21, 202425.8025.8025.8025.8025.80-
May 20, 202425.3525.3525.3525.3525.35-
May 17, 202425.0525.0525.0525.0525.05-
May 16, 202425.1025.1025.1025.1025.10-
May 15, 202424.8524.8524.8524.8524.85-
May 14, 202424.9524.9524.9524.9524.95-
May 13, 202424.7524.7524.7524.7524.75-
May 10, 202424.4025.0024.4025.0025.00310
May 09, 202423.7523.7523.7523.7523.75-
May 08, 202425.2025.2025.2025.2025.20-
May 07, 202424.6024.6024.6024.6024.60-
May 06, 202424.3024.3024.3024.3024.30-
May 03, 202423.8023.8023.8023.8023.80-
May 02, 202423.9523.9523.9523.9523.95-
Apr 30, 202424.6524.6524.2524.2524.2584
Apr 29, 202423.8023.8023.8023.8023.80-
Apr 26, 202423.4523.6523.4523.6523.655
Apr 25, 202423.8523.8523.5023.5023.501,500
Apr 24, 202423.0523.0523.0523.0523.05-
Apr 23, 202423.3523.3523.3523.3523.35-
Apr 22, 202422.8522.8522.8522.8522.85-
Apr 19, 202422.9022.9022.9022.9022.90-
Apr 18, 202422.8522.8522.8522.8522.85-
Apr 17, 202422.3022.3022.3022.3022.30-
Apr 16, 202423.3023.3023.3023.3023.30-
Apr 15, 202423.7023.7023.5023.5023.50250
Apr 12, 202423.4524.0023.4524.0024.0050
Apr 11, 202424.1024.1024.1024.1024.10-
Apr 10, 202424.0524.1524.0524.1524.15300
Apr 09, 202424.1524.1524.1524.1524.15-
Apr 08, 202423.9523.9523.9523.9523.95-
Apr 05, 202423.2523.2523.2523.2523.25-
Apr 04, 202424.4024.4024.4024.4024.40-
Apr 03, 202423.8024.3023.8024.3024.30204
Apr 02, 202422.5024.1022.5024.1024.10270
Mar 28, 202420.7520.7520.7520.7520.75-
Mar 27, 202419.7419.7419.7419.7419.74-
Mar 26, 202419.6419.6419.6419.6419.64-
Mar 25, 202419.7819.7819.6819.7019.70500
Mar 22, 202419.5819.5819.5819.5819.58-
Mar 21, 202420.4520.4520.4520.4520.45-
Mar 20, 202419.8219.8219.8219.8219.82-
Mar 19, 202419.9619.9619.9619.9619.96-
Mar 18, 202420.2020.2020.2020.2020.20-
Mar 15, 202419.8819.8819.8819.8819.88-
Mar 14, 202420.0020.0020.0020.0020.00-
Mar 13, 202420.0520.0520.0520.0520.05-
Mar 12, 202419.8219.8219.8219.8219.82-
Mar 11, 202419.8219.8219.8219.8219.82-
Mar 08, 202421.0521.0520.2020.2020.20250
Mar 07, 202420.7020.7020.7020.7020.70-
Mar 06, 202420.3020.3020.3020.3020.30-
Mar 05, 202420.8520.8520.8520.8520.85-
Mar 04, 202421.3021.3021.3021.3021.30-
Mar 01, 202421.2521.2521.2521.2521.25-
Feb 29, 202421.0521.0521.0521.0521.05-
Feb 28, 202420.9520.9520.9520.9520.95-
Feb 27, 202420.8020.8020.8020.8020.80-
Feb 26, 202420.8520.8520.8520.8520.85-
Feb 23, 202420.6020.9020.6020.9020.90200
Feb 22, 202420.4520.4520.4520.4520.45-
Feb 21, 202420.2020.2020.2020.2020.20-
Feb 20, 202420.4520.4520.4520.4520.45-
Feb 19, 202421.1021.1021.1021.1021.10-
Feb 16, 202421.0021.2521.0021.2521.25100
Feb 15, 202420.8020.8020.8020.8020.80-
Feb 14, 202420.6520.6520.6520.6520.65-
Feb 13, 202420.8520.8520.8520.8520.85-
Feb 12, 202420.3020.3020.3020.3020.30-
Feb 09, 202421.1021.1021.1021.1021.10-
Feb 08, 202421.1521.1521.1521.1521.15-
Feb 07, 202421.1021.3521.1021.3521.35100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...