1&1 AG (1U1.DE)

XETRA - XETRA Delayed Price. Currency in EUR

11.60

-0.16

(-1.36%)

At close: 05:35PM CET

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	11.66	11.90	11.58	11.60	11.60	39,014
Nov 14, 2024	11.82	11.92	11.58	11.76	11.76	57,986
Nov 13, 2024	12.00	12.08	11.74	11.80	11.80	76,176
Nov 12, 2024	12.90	12.90	11.62	12.00	12.00	244,591
Nov 11, 2024	12.88	13.06	12.88	12.92	12.92	58,428
Nov 08, 2024	13.10	13.10	12.86	12.88	12.88	12,741
Nov 07, 2024	12.88	13.10	12.88	13.02	13.02	20,699
Nov 06, 2024	13.12	13.24	12.88	12.88	12.88	15,347
Nov 05, 2024	13.14	13.20	12.96	13.04	13.04	19,320
Nov 04, 2024	13.10	13.14	12.96	13.10	13.10	29,523
Nov 01, 2024	13.00	13.14	12.94	13.02	13.02	18,274
Oct 31, 2024	12.76	12.98	12.70	12.94	12.94	24,390
Oct 30, 2024	13.22	13.22	12.74	12.86	12.86	58,056
Oct 29, 2024	13.58	13.58	13.14	13.16	13.16	26,087
Oct 28, 2024	13.32	13.58	13.30	13.50	13.50	80,013
Oct 25, 2024	13.40	13.44	13.30	13.42	13.42	30,168
Oct 24, 2024	13.58	13.78	13.40	13.40	13.40	57,739
Oct 23, 2024	13.82	13.90	13.46	13.66	13.66	68,556
Oct 22, 2024	14.22	14.22	13.74	13.82	13.82	34,736
Oct 21, 2024	14.62	14.78	14.16	14.16	14.16	33,999
Oct 18, 2024	14.42	15.12	14.16	14.52	14.52	83,318
Oct 17, 2024	14.14	14.50	14.04	14.40	14.40	58,495
Oct 16, 2024	13.72	14.06	13.60	14.06	14.06	36,953
Oct 15, 2024	13.74	13.82	13.56	13.78	13.78	21,133
Oct 14, 2024	13.74	13.82	13.58	13.58	13.58	46,697
Oct 11, 2024	13.58	13.82	13.52	13.74	13.74	25,315
Oct 10, 2024	13.80	13.92	13.70	13.70	13.70	28,659
Oct 09, 2024	13.40	13.90	13.40	13.76	13.76	15,948
Oct 08, 2024	13.80	13.92	13.58	13.74	13.74	20,720
Oct 07, 2024	13.56	13.98	13.52	13.98	13.98	28,690
Oct 04, 2024	13.42	13.74	13.42	13.72	13.72	18,905
Oct 03, 2024	13.52	13.68	13.38	13.46	13.46	44,827
Oct 02, 2024	13.68	13.76	13.46	13.46	13.46	86,773
Oct 01, 2024	13.76	14.04	13.64	13.70	13.70	46,788
Sep 30, 2024	14.12	14.12	13.60	13.66	13.66	33,157
Sep 27, 2024	14.06	14.08	13.88	13.98	13.98	43,181
Sep 26, 2024	13.62	14.00	13.60	13.90	13.90	37,321
Sep 25, 2024	13.78	13.84	13.60	13.62	13.62	25,100
Sep 24, 2024	13.62	13.90	13.36	13.90	13.90	56,776
Sep 23, 2024	13.54	13.64	13.52	13.64	13.64	21,450
Sep 20, 2024	13.70	13.70	13.40	13.54	13.54	75,274
Sep 19, 2024	13.64	13.74	13.54	13.60	13.60	31,244
Sep 18, 2024	13.34	13.68	13.34	13.54	13.54	26,187
Sep 17, 2024	13.48	13.50	13.30	13.34	13.34	31,774
Sep 16, 2024	13.58	13.58	13.40	13.42	13.42	30,313
Sep 13, 2024	13.46	13.70	13.46	13.48	13.48	27,559
Sep 12, 2024	13.70	13.78	13.44	13.44	13.44	38,353
Sep 11, 2024	13.78	13.84	13.50	13.56	13.56	28,267
Sep 10, 2024	14.04	14.06	13.64	13.64	13.64	24,318
Sep 09, 2024	13.88	14.02	13.88	13.94	13.94	25,092
Sep 06, 2024	14.06	14.08	13.84	13.90	13.90	35,675
Sep 05, 2024	14.14	14.26	13.96	14.00	14.00	20,467
Sep 04, 2024	14.02	14.28	13.86	14.24	14.24	30,613
Sep 03, 2024	14.44	14.48	14.06	14.30	14.30	43,218
Sep 02, 2024	14.40	14.80	14.30	14.52	14.52	38,948
Aug 30, 2024	14.32	14.42	14.16	14.42	14.42	78,320
Aug 29, 2024	14.32	14.44	14.12	14.22	14.22	39,822
Aug 28, 2024	14.08	14.94	14.04	14.34	14.34	74,367
Aug 27, 2024	13.78	14.32	13.70	14.14	14.14	74,443
Aug 26, 2024	13.78	13.80	13.50	13.76	13.76	24,355
Aug 23, 2024	13.50	13.74	13.50	13.70	13.70	44,746
Aug 22, 2024	13.56	13.58	13.42	13.42	13.42	31,663
Aug 21, 2024	13.32	13.58	13.30	13.56	13.56	37,632
Aug 20, 2024	13.10	13.44	13.10	13.30	13.30	51,930
Aug 19, 2024	13.10	13.60	13.10	13.36	13.36	75,398
Aug 16, 2024	13.06	13.14	12.94	13.04	13.04	33,635
Aug 15, 2024	12.68	13.06	12.68	13.02	13.02	41,757
Aug 14, 2024	12.70	13.36	12.70	13.02	13.02	79,121
Aug 13, 2024	12.50	12.68	12.38	12.54	12.54	39,347
Aug 12, 2024	12.64	12.82	12.30	12.56	12.56	85,734
Aug 09, 2024	12.60	12.78	12.40	12.64	12.64	-
Aug 08, 2024	13.40	13.40	12.46	12.60	12.60	60,210
Aug 07, 2024	13.16	13.50	13.06	13.34	13.34	63,206
Aug 06, 2024	12.80	13.22	12.60	13.22	13.22	98,742
Aug 05, 2024	13.00	13.12	11.98	12.74	12.74	456,818
Aug 02, 2024	14.50	14.82	13.78	14.68	14.68	96,962
Aug 01, 2024	14.82	14.94	14.64	14.64	14.64	44,244
Jul 31, 2024	15.24	15.24	14.84	14.88	14.88	59,939
Jul 30, 2024	15.28	15.28	15.08	15.14	15.14	34,577
Jul 29, 2024	15.38	15.50	15.12	15.20	15.20	39,384
Jul 26, 2024	15.58	15.58	15.24	15.34	15.34	22,351
Jul 25, 2024	15.48	15.56	15.26	15.44	15.44	18,712
Jul 24, 2024	15.36	15.46	14.92	15.40	15.40	52,856
Jul 23, 2024	15.56	15.62	15.38	15.44	15.44	30,993
Jul 22, 2024	15.60	15.90	15.58	15.64	15.64	35,993
Jul 19, 2024	15.90	15.90	15.50	15.68	15.68	60,876
Jul 18, 2024	15.70	16.10	15.70	15.76	15.76	24,555
Jul 17, 2024	15.82	15.88	15.66	15.80	15.80	45,497
Jul 16, 2024	15.70	15.82	15.66	15.74	15.74	86,896
Jul 15, 2024	15.90	15.90	15.60	15.74	15.74	36,429
Jul 12, 2024	16.12	16.22	15.96	16.00	16.00	35,398
Jul 11, 2024	15.74	16.20	15.74	16.12	16.12	33,586
Jul 10, 2024	15.98	16.04	15.78	15.88	15.88	42,657
Jul 09, 2024	16.08	16.08	15.70	15.70	15.70	38,438
Jul 08, 2024	16.00	16.22	15.96	15.96	15.96	42,992
Jul 05, 2024	15.98	16.18	15.98	16.02	16.02	15,856
Jul 04, 2024	16.08	16.10	15.90	16.00	16.00	15,583
Jul 03, 2024	16.02	16.16	15.80	16.04	16.04	58,645
Jul 02, 2024	16.26	16.26	15.86	15.92	15.92	23,131
Jul 01, 2024	16.08	16.22	15.88	16.00	16.00	23,620
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.91(-0.70%)

Nasdaq18,680.12-427.58(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,570.10-2.80(-0.11%)

1&1 AG (1U1.DE)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.91(-0.70%)

Nasdaq
18,680.12
-427.58(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,570.10
-2.80(-0.11%)