1&1 AG (ETR:1U1)
Germany
· Delayed Price · Currency is EUR 20.00
-0.05 (-0.25%)
Sep 26, 2025, 5:35 PM CET
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.98 | 20.10 | 19.60 | 20.00 | 20.00 | -0.25% | 40,929 |
| Sep 25, 2025 | 20.15 | 20.15 | 19.90 | 20.05 | 20.05 | -0.74% | 28,194 |
| Sep 24, 2025 | 19.72 | 20.30 | 19.72 | 20.20 | 20.20 | 1.61% | 44,152 |
| Sep 23, 2025 | 20.20 | 20.30 | 19.76 | 19.88 | 19.88 | -3.02% | 33,882 |
| Sep 22, 2025 | 20.40 | 20.75 | 20.40 | 20.50 | 20.50 | -0.49% | 12,958 |
| Sep 19, 2025 | 20.95 | 21.15 | 20.30 | 20.60 | 20.60 | -1.20% | 422,977 |
| Sep 18, 2025 | 20.80 | 21.20 | 20.80 | 20.85 | 20.85 | 0.48% | 46,180 |
| Sep 17, 2025 | 20.70 | 21.05 | 20.70 | 20.75 | 20.75 | 0.24% | 31,783 |
| Sep 16, 2025 | 20.70 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 29,981 |
| Sep 15, 2025 | 20.50 | 21.05 | 20.50 | 20.80 | 20.80 | 1.22% | 34,719 |
| Sep 12, 2025 | 20.55 | 20.95 | 20.40 | 20.55 | 20.55 | 0.49% | 40,817 |
| Sep 11, 2025 | 20.30 | 20.70 | 20.30 | 20.45 | 20.45 | 1.24% | 30,769 |
| Sep 10, 2025 | 20.45 | 20.60 | 20.10 | 20.20 | 20.20 | -1.46% | 20,504 |
| Sep 9, 2025 | 20.00 | 20.65 | 20.00 | 20.50 | 20.50 | 1.74% | 16,688 |
| Sep 8, 2025 | 19.84 | 20.50 | 19.72 | 20.15 | 20.15 | 1.56% | 42,127 |
| Sep 5, 2025 | 19.88 | 19.88 | 19.60 | 19.84 | 19.84 | 0.51% | 10,586 |
| Sep 4, 2025 | 19.98 | 20.00 | 19.74 | 19.74 | 19.74 | -1.00% | 19,102 |
| Sep 3, 2025 | 20.20 | 20.20 | 19.74 | 19.94 | 19.94 | -1.29% | 19,836 |
| Sep 2, 2025 | 20.85 | 20.85 | 19.90 | 20.20 | 20.20 | -2.42% | 18,407 |
| Sep 1, 2025 | 21.20 | 21.20 | 20.30 | 20.70 | 20.70 | 1.22% | 33,568 |
| Aug 29, 2025 | 20.30 | 20.75 | 20.15 | 20.45 | 20.45 | 0.49% | 33,414 |
| Aug 28, 2025 | 21.05 | 21.10 | 20.35 | 20.35 | 20.35 | -3.33% | 33,914 |
| Aug 27, 2025 | 20.40 | 21.05 | 20.40 | 21.05 | 21.05 | 1.94% | 32,989 |
| Aug 26, 2025 | 19.64 | 21.05 | 19.54 | 20.65 | 20.65 | 5.25% | 288,034 |
| Aug 25, 2025 | 20.25 | 20.40 | 19.24 | 19.62 | 19.62 | -4.53% | 124,100 |
| Aug 22, 2025 | 19.74 | 20.60 | 19.68 | 20.55 | 20.55 | 5.06% | 199,146 |
| Aug 21, 2025 | 18.90 | 19.58 | 18.88 | 19.56 | 19.56 | 3.60% | 49,538 |
| Aug 20, 2025 | 18.94 | 18.98 | 18.88 | 18.88 | 18.88 | -0.53% | 27,401 |
| Aug 19, 2025 | 19.00 | 19.02 | 18.80 | 18.98 | 18.98 | - | 30,971 |
| Aug 18, 2025 | 18.62 | 19.00 | 18.50 | 18.98 | 18.98 | 1.82% | 71,017 |
| Aug 15, 2025 | 18.76 | 18.76 | 18.64 | 18.64 | 18.64 | -0.43% | 22,745 |
| Aug 14, 2025 | 18.80 | 18.90 | 18.56 | 18.72 | 18.72 | -0.32% | 50,042 |
| Aug 13, 2025 | 18.56 | 18.78 | 18.50 | 18.78 | 18.78 | 1.19% | 59,600 |
| Aug 12, 2025 | 18.46 | 18.56 | 18.46 | 18.56 | 18.56 | 0.32% | 41,868 |
| Aug 11, 2025 | 18.50 | 18.50 | 18.44 | 18.50 | 18.50 | 0.11% | 26,295 |
| Aug 8, 2025 | 18.52 | 18.54 | 18.48 | 18.48 | 18.48 | -0.11% | 27,600 |
| Aug 7, 2025 | 18.52 | 18.52 | 18.48 | 18.50 | 18.50 | -0.11% | 73,850 |
| Aug 6, 2025 | 18.58 | 18.60 | 18.48 | 18.52 | 18.52 | 0.22% | 47,746 |
| Aug 5, 2025 | 18.52 | 18.56 | 18.48 | 18.48 | 18.48 | -0.11% | 44,007 |
| Aug 4, 2025 | 18.50 | 18.52 | 18.46 | 18.50 | 18.50 | 0.22% | 34,623 |
| Aug 1, 2025 | 18.50 | 18.52 | 18.46 | 18.46 | 18.46 | - | 66,630 |
| Jul 31, 2025 | 18.58 | 18.58 | 18.46 | 18.46 | 18.46 | -0.22% | 97,325 |
| Jul 30, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | -0.75% | 27,376 |
| Jul 29, 2025 | 18.60 | 18.68 | 18.54 | 18.64 | 18.64 | 0.32% | 62,377 |
| Jul 28, 2025 | 18.56 | 18.58 | 18.50 | 18.58 | 18.58 | 0.43% | 53,254 |
| Jul 25, 2025 | 18.52 | 18.58 | 18.50 | 18.50 | 18.50 | -0.64% | 30,213 |
| Jul 24, 2025 | 18.54 | 18.62 | 18.50 | 18.62 | 18.62 | 0.76% | 31,132 |
| Jul 23, 2025 | 18.52 | 18.54 | 18.48 | 18.48 | 18.48 | -0.11% | 48,873 |
| Jul 22, 2025 | 18.50 | 18.52 | 18.48 | 18.50 | 18.50 | 0.11% | 57,543 |
| Jul 21, 2025 | 18.50 | 18.54 | 18.48 | 18.48 | 18.48 | - | 31,757 |