XETRA - Delayed Quote EUR

1&1 AG (1U1.DE)

Compare
11.60 -0.16 (-1.36%)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR
Download
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 8, 2024 13.10 13.10 12.86 12.88 12.88 12,741
Nov 7, 2024 12.88 13.10 12.88 13.02 13.02 20,699
Nov 6, 2024 13.12 13.24 12.88 12.88 12.88 15,347
Nov 5, 2024 13.14 13.20 12.96 13.04 13.04 19,320
Nov 4, 2024 13.10 13.14 12.96 13.10 13.10 29,523
Nov 1, 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 9, 2024 13.40 13.90 13.40 13.76 13.76 15,948
Oct 8, 2024 13.80 13.92 13.58 13.74 13.74 20,720
Oct 7, 2024 13.56 13.98 13.52 13.98 13.98 28,690
Oct 4, 2024 13.42 13.74 13.42 13.72 13.72 18,905
Oct 3, 2024 13.52 13.68 13.38 13.46 13.46 44,827
Oct 2, 2024 13.68 13.76 13.46 13.46 13.46 86,773
Oct 1, 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 9, 2024 13.88 14.02 13.88 13.94 13.94 25,092
Sep 6, 2024 14.06 14.08 13.84 13.90 13.90 35,675
Sep 5, 2024 14.14 14.26 13.96 14.00 14.00 20,467
Sep 4, 2024 14.02 14.28 13.86 14.24 14.24 30,613
Sep 3, 2024 14.44 14.48 14.06 14.30 14.30 43,218
Sep 2, 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 9, 2024 12.60 12.78 12.40 12.64 12.64 -
Aug 8, 2024 13.40 13.40 12.46 12.60 12.60 60,210
Aug 7, 2024 13.16 13.50 13.06 13.34 13.34 63,206
Aug 6, 2024 12.80 13.22 12.60 13.22 13.22 98,742
Aug 5, 2024 13.00 13.12 11.98 12.74 12.74 456,818
Aug 2, 2024 14.50 14.82 13.78 14.68 14.68 96,962
Aug 1, 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 9, 2024 16.08 16.08 15.70 15.70 15.70 38,438
Jul 8, 2024 16.00 16.22 15.96 15.96 15.96 42,992
Jul 5, 2024 15.98 16.18 15.98 16.02 16.02 15,856
Jul 4, 2024 16.08 16.10 15.90 16.00 16.00 15,583
Jul 3, 2024 16.02 16.16 15.80 16.04 16.04 58,645
Jul 2, 2024 16.26 16.26 15.86 15.92 15.92 23,131
Jul 1, 2024 16.08 16.22 15.88 16.00 16.00 23,620
Jun 28, 2024 15.80 16.08 15.80 15.94 15.94 25,690
Jun 27, 2024 15.90 16.06 15.90 16.00 16.00 21,682
Jun 26, 2024 15.92 16.08 15.92 16.00 16.00 20,989
Jun 25, 2024 15.80 16.06 15.80 16.02 16.02 26,956
Jun 24, 2024 15.90 16.00 15.84 15.96 15.96 64,196
Jun 21, 2024 16.02 16.20 15.90 15.96 15.96 65,408
Jun 20, 2024 15.98 16.12 15.92 16.12 16.12 30,333
Jun 19, 2024 16.10 16.16 15.96 15.96 15.96 9,941
Jun 18, 2024 16.16 16.22 16.08 16.16 16.16 17,159
Jun 17, 2024 16.20 16.24 15.98 16.12 16.12 22,266
Jun 14, 2024 16.22 16.32 15.86 16.08 16.08 79,321
Jun 13, 2024 16.58 16.64 16.02 16.22 16.22 95,480
Jun 12, 2024 17.16 17.16 16.54 16.66 16.66 52,169
Jun 11, 2024 17.38 17.44 17.10 17.10 17.10 54,743
Jun 10, 2024 17.36 17.46 17.24 17.44 17.44 53,143
Jun 7, 2024 17.70 17.78 17.36 17.42 17.42 36,914
Jun 6, 2024 17.90 17.94 17.50 17.50 17.50 33,829
Jun 5, 2024 17.74 17.90 17.62 17.90 17.90 37,440
Jun 4, 2024 17.66 17.80 17.66 17.74 17.74 66,368
Jun 3, 2024 17.50 17.74 17.40 17.72 17.72 78,773
May 31, 2024 17.44 17.50 17.20 17.46 17.46 74,965
May 30, 2024 17.20 17.50 17.20 17.50 17.50 16,239
May 29, 2024 17.54 17.54 17.22 17.32 17.32 26,615
May 28, 2024 17.48 17.68 17.30 17.40 17.40 83,111
May 27, 2024 17.40 17.58 17.36 17.40 17.40 38,250
May 24, 2024 16.98 17.58 16.90 17.50 17.50 79,022
May 23, 2024 17.56 17.60 17.16 17.20 17.20 55,047
May 22, 2024 17.58 17.68 17.42 17.54 17.54 47,662
May 21, 2024 17.60 17.78 17.50 17.56 17.56 33,293
May 20, 2024 17.62 17.76 17.54 17.74 17.74 30,923
May 17, 2024 0.05 Dividend
May 17, 2024 17.42 17.68 17.42 17.58 17.58 43,552
May 16, 2024 17.58 17.68 17.22 17.56 17.51 40,852
May 15, 2024 17.68 17.90 17.30 17.54 17.49 51,203
May 14, 2024 17.62 17.82 17.50 17.60 17.55 80,972
May 13, 2024 16.46 17.78 16.46 17.60 17.55 213,069
May 10, 2024 16.82 16.92 16.52 16.82 16.77 44,546
May 9, 2024 16.78 17.10 16.24 16.76 16.71 80,971
May 8, 2024 16.54 16.66 15.80 16.62 16.57 92,811
May 7, 2024 16.40 16.98 16.30 16.54 16.49 71,659
May 6, 2024 16.20 16.50 16.08 16.40 16.35 31,616
May 3, 2024 16.42 16.56 16.04 16.18 16.13 46,978
May 2, 2024 16.50 16.72 16.40 16.42 16.37 23,813
Apr 30, 2024 16.98 16.98 16.26 16.50 16.45 45,932
Apr 29, 2024 16.78 17.06 16.38 17.00 16.95 45,709
Apr 26, 2024 16.64 17.12 16.64 16.88 16.83 87,711
Apr 25, 2024 16.54 16.76 16.46 16.56 16.51 66,178
Apr 24, 2024 16.46 16.72 16.42 16.64 16.59 31,775
Apr 23, 2024 16.52 16.70 16.52 16.60 16.55 25,182
Apr 22, 2024 16.08 16.56 16.08 16.46 16.41 42,977
Apr 19, 2024 15.90 16.12 15.82 16.04 15.99 33,633
Apr 18, 2024 15.66 15.94 15.56 15.94 15.89 53,963
Apr 17, 2024 15.60 15.90 15.54 15.70 15.66 47,442
Apr 16, 2024 15.66 15.76 15.44 15.64 15.60 93,109
Apr 15, 2024 16.10 16.10 15.80 15.86 15.81 24,907
Apr 12, 2024 16.16 16.50 16.06 16.12 16.07 29,350
Apr 11, 2024 16.02 16.22 16.02 16.12 16.07 25,929
Apr 10, 2024 16.00 16.20 15.82 16.10 16.05 41,122
Apr 9, 2024 16.02 16.12 15.84 15.90 15.85 29,362
Apr 8, 2024 16.10 16.14 15.82 16.14 16.09 63,610
Apr 5, 2024 15.72 16.12 15.72 16.10 16.05 44,771
Apr 4, 2024 15.96 16.04 15.80 15.90 15.85 29,692
Apr 3, 2024 15.80 16.00 15.70 15.96 15.91 43,523
Apr 2, 2024 15.80 16.44 15.80 15.80 15.76 37,504
Mar 28, 2024 16.34 16.46 15.76 16.02 15.97 82,196
Mar 27, 2024 16.16 16.56 16.06 16.30 16.25 139,827
Mar 26, 2024 15.80 16.04 15.74 15.88 15.83 55,836
Mar 25, 2024 15.46 15.84 15.08 15.82 15.77 60,004
Mar 22, 2024 16.08 16.08 15.48 15.60 15.56 162,298
Mar 21, 2024 16.30 16.52 15.60 16.10 16.05 161,559
Mar 20, 2024 17.00 17.00 16.40 16.80 16.75 64,125
Mar 19, 2024 16.74 16.76 16.48 16.66 16.61 45,884
Mar 18, 2024 17.06 17.06 16.74 16.82 16.77 37,027
Mar 15, 2024 16.92 17.10 16.86 16.92 16.87 174,688
Mar 14, 2024 16.64 16.90 16.64 16.88 16.83 46,232
Mar 13, 2024 16.70 16.90 16.46 16.62 16.57 87,663
Mar 12, 2024 16.40 16.72 16.34 16.70 16.65 51,640
Mar 11, 2024 16.96 17.00 16.44 16.48 16.43 109,705
Mar 8, 2024 17.26 17.26 16.80 16.94 16.89 53,118
Mar 7, 2024 16.98 17.24 16.96 17.14 17.09 27,729
Mar 6, 2024 17.14 17.28 17.08 17.08 17.03 46,175
Mar 5, 2024 17.08 17.26 17.02 17.22 17.17 26,046
Mar 4, 2024 17.40 17.48 17.08 17.18 17.13 48,981
Mar 1, 2024 17.22 17.50 17.16 17.44 17.39 25,908
Feb 29, 2024 17.08 17.16 16.90 17.08 17.03 32,723
Feb 28, 2024 17.18 17.18 16.80 17.08 17.03 41,066
Feb 27, 2024 16.84 17.08 16.68 17.02 16.97 32,777
Feb 26, 2024 16.98 17.08 16.84 16.90 16.85 43,591
Feb 23, 2024 17.14 17.24 16.94 17.08 17.03 46,578
Feb 22, 2024 17.12 17.44 17.10 17.20 17.15 28,797
Feb 21, 2024 17.62 17.62 17.22 17.30 17.25 43,436
Feb 20, 2024 17.34 17.72 17.06 17.60 17.55 57,412
Feb 19, 2024 17.28 17.56 17.16 17.48 17.43 50,614
Feb 16, 2024 17.80 17.80 17.42 17.46 17.41 55,938
Feb 15, 2024 17.78 17.82 17.42 17.72 17.67 43,024
Feb 14, 2024 17.94 18.06 17.64 17.68 17.63 88,777
Feb 13, 2024 18.14 18.54 18.02 18.10 18.05 60,838
Feb 12, 2024 18.34 18.60 18.10 18.50 18.45 56,076
Feb 9, 2024 17.66 18.42 17.66 18.22 18.17 116,330
Feb 8, 2024 17.68 17.84 17.56 17.72 17.67 44,072
Feb 7, 2024 17.86 17.92 17.56 17.78 17.73 59,944
Feb 6, 2024 18.08 18.12 17.60 17.84 17.79 65,338
Feb 5, 2024 18.04 18.36 17.98 18.02 17.97 33,689
Feb 2, 2024 18.22 18.56 18.20 18.20 18.15 28,858
Feb 1, 2024 18.36 18.46 18.20 18.26 18.21 33,020
Jan 31, 2024 18.50 18.68 18.04 18.36 18.31 77,994
Jan 30, 2024 18.74 18.76 18.50 18.64 18.59 35,013
Jan 29, 2024 19.00 19.00 18.48 18.60 18.55 35,112
Jan 26, 2024 19.00 19.14 18.88 19.00 18.95 42,619
Jan 25, 2024 19.42 19.68 18.66 19.02 18.97 129,021
Jan 24, 2024 19.30 19.78 19.22 19.44 19.38 495,861
Jan 23, 2024 19.16 19.28 18.74 19.10 19.05 84,767
Jan 22, 2024 19.04 19.32 18.94 19.06 19.01 102,717
Jan 19, 2024 18.98 19.02 18.68 18.78 18.73 35,906
Jan 18, 2024 18.98 18.98 18.72 18.90 18.85 37,137
Jan 17, 2024 18.70 18.88 18.50 18.88 18.83 34,241
Jan 16, 2024 19.00 19.00 18.60 18.84 18.79 27,432
Jan 15, 2024 18.78 19.02 18.54 19.02 18.97 40,018
Jan 12, 2024 18.46 18.78 18.46 18.66 18.61 43,364
Jan 11, 2024 18.82 18.84 18.34 18.40 18.35 47,363
Jan 10, 2024 19.00 19.06 18.70 18.84 18.79 47,335
Jan 9, 2024 18.44 19.00 18.36 19.00 18.95 66,498
Jan 8, 2024 18.24 18.50 18.06 18.50 18.45 33,012
Jan 5, 2024 18.12 18.30 17.96 18.28 18.23 36,081
Jan 4, 2024 17.56 18.08 17.48 18.08 18.03 51,663
Jan 3, 2024 18.32 18.32 17.66 17.76 17.71 62,864
Jan 2, 2024 18.30 18.60 18.12 18.32 18.27 120,771
Dec 29, 2023 18.16 18.36 18.14 18.14 18.09 14,460
Dec 28, 2023 18.16 18.48 18.04 18.22 18.17 44,898
Dec 27, 2023 18.34 18.44 17.88 18.14 18.09 64,983
Dec 22, 2023 17.44 18.20 17.36 18.14 18.09 159,507
Dec 21, 2023 17.86 17.88 17.04 17.50 17.45 85,706
Dec 20, 2023 17.00 17.88 16.40 17.86 17.81 238,086
Dec 19, 2023 15.92 16.22 15.84 16.00 15.95 83,755
Dec 18, 2023 15.76 16.04 15.68 16.00 15.95 57,746
Dec 15, 2023 16.28 16.28 15.90 15.92 15.87 81,895
Dec 14, 2023 16.04 16.46 16.04 16.10 16.05 37,704
Dec 13, 2023 16.38 16.50 15.72 15.98 15.93 61,911
Dec 12, 2023 16.08 16.42 16.08 16.20 16.15 44,229
Dec 11, 2023 16.36 16.42 16.14 16.40 16.35 42,019
Dec 8, 2023 16.80 16.80 16.38 16.46 16.41 37,234
Dec 7, 2023 16.52 16.70 16.02 16.58 16.53 43,466
Dec 6, 2023 16.64 16.80 16.46 16.74 16.69 31,962
Dec 5, 2023 16.48 16.62 16.32 16.56 16.51 24,821
Dec 4, 2023 16.62 17.16 16.30 16.40 16.35 140,895
Dec 1, 2023 16.86 17.14 16.70 17.14 17.09 59,746
Nov 30, 2023 16.52 16.86 16.48 16.78 16.73 108,462
Nov 29, 2023 16.12 16.58 16.12 16.50 16.45 62,715
Nov 28, 2023 16.12 16.24 15.92 16.20 16.15 36,966
Nov 27, 2023 16.14 16.40 16.14 16.24 16.19 44,968
Nov 24, 2023 16.20 16.20 15.92 16.20 16.15 47,402
Nov 23, 2023 16.16 16.36 15.90 16.14 16.09 49,973
Nov 22, 2023 16.20 16.40 16.06 16.26 16.21 43,069
Nov 21, 2023 16.04 16.20 16.04 16.06 16.01 28,296
Nov 20, 2023 16.06 16.32 16.06 16.16 16.11 40,870
Nov 17, 2023 15.70 16.14 15.52 16.04 15.99 81,999
Nov 16, 2023 15.74 15.86 15.42 15.54 15.50 47,298
Nov 15, 2023 16.12 16.22 15.66 15.76 15.72 75,023

Related Tickers