1&1 AG (ETR:1U1)
Germany · Delayed Price · Currency is EUR 23.65
-0.20 (-0.84%)
Apr 2, 2026, 5:35 PM CET
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.75 | 23.85 | 23.30 | 23.65 | 23.65 | -0.84% | 27,491 |
| Apr 1, 2026 | 24.50 | 24.50 | 23.65 | 23.85 | 23.85 | 1.06% | 18,078 |
| Mar 31, 2026 | 23.55 | 23.80 | 23.20 | 23.60 | 23.60 | 0.21% | 25,072 |
| Mar 30, 2026 | 22.85 | 23.55 | 22.85 | 23.55 | 23.55 | 2.61% | 18,668 |
| Mar 27, 2026 | 23.45 | 23.45 | 22.85 | 22.95 | 22.95 | -1.50% | 39,361 |
| Mar 26, 2026 | 23.15 | 23.50 | 22.95 | 23.30 | 23.30 | -0.43% | 35,208 |
| Mar 25, 2026 | 23.40 | 23.80 | 23.30 | 23.40 | 23.40 | 0.65% | 48,226 |
| Mar 24, 2026 | 23.20 | 23.55 | 22.95 | 23.25 | 23.25 | 0.87% | 38,853 |
| Mar 23, 2026 | 22.40 | 23.75 | 22.15 | 23.05 | 23.05 | -0.43% | 121,308 |
| Mar 20, 2026 | 22.35 | 23.45 | 22.35 | 23.15 | 23.15 | -0.43% | 59,631 |
| Mar 19, 2026 | 22.50 | 24.25 | 22.50 | 23.25 | 23.25 | 2.65% | 69,074 |
| Mar 18, 2026 | 23.40 | 23.40 | 22.65 | 22.65 | 22.65 | -3.00% | 25,028 |
| Mar 17, 2026 | 23.35 | 23.65 | 23.20 | 23.35 | 23.35 | 0.21% | 21,366 |
| Mar 16, 2026 | 22.75 | 23.75 | 22.75 | 23.30 | 23.30 | 2.19% | 59,367 |
| Mar 13, 2026 | 24.95 | 25.00 | 22.00 | 22.80 | 22.80 | -8.80% | 199,292 |
| Mar 12, 2026 | 24.60 | 25.15 | 24.45 | 25.00 | 25.00 | 1.42% | 26,582 |
| Mar 11, 2026 | 24.85 | 25.05 | 24.65 | 24.65 | 24.65 | -1.79% | 30,317 |
| Mar 10, 2026 | 24.95 | 25.60 | 24.80 | 25.10 | 25.10 | 1.21% | 28,947 |
| Mar 9, 2026 | 24.70 | 25.15 | 24.55 | 24.80 | 24.80 | -2.55% | 30,921 |
| Mar 6, 2026 | 24.95 | 25.45 | 24.95 | 25.45 | 25.45 | 1.39% | 26,500 |
| Mar 5, 2026 | 25.15 | 25.35 | 24.90 | 25.10 | 25.10 | -0.59% | 63,253 |
| Mar 4, 2026 | 24.10 | 25.35 | 24.10 | 25.25 | 25.25 | 3.91% | 68,958 |
| Mar 3, 2026 | 23.80 | 24.30 | 23.40 | 24.30 | 24.30 | 0.62% | 87,638 |
| Mar 2, 2026 | 23.95 | 24.40 | 23.30 | 24.15 | 24.15 | -0.21% | 110,897 |
| Feb 27, 2026 | 22.30 | 25.20 | 22.25 | 24.20 | 24.20 | 8.28% | 1,213,157 |
| Feb 26, 2026 | 22.40 | 22.55 | 22.20 | 22.35 | 22.35 | -1.32% | 58,536 |
| Feb 25, 2026 | 22.15 | 23.05 | 22.15 | 22.65 | 22.65 | 0.67% | 84,265 |
| Feb 24, 2026 | 22.35 | 22.60 | 22.05 | 22.50 | 22.50 | 1.35% | 58,954 |
| Feb 23, 2026 | 22.50 | 22.75 | 22.00 | 22.20 | 22.20 | -1.55% | 77,629 |
| Feb 20, 2026 | 23.40 | 23.45 | 22.35 | 22.55 | 22.55 | -4.25% | 108,488 |
| Feb 19, 2026 | 24.10 | 24.15 | 23.40 | 23.55 | 23.55 | -2.48% | 76,586 |
| Feb 18, 2026 | 24.55 | 24.60 | 24.15 | 24.15 | 24.15 | -1.23% | 52,214 |
| Feb 17, 2026 | 24.30 | 24.70 | 24.15 | 24.45 | 24.45 | -0.61% | 56,211 |
| Feb 16, 2026 | 24.40 | 24.80 | 23.70 | 24.60 | 24.60 | 0.61% | 48,642 |
| Feb 13, 2026 | 24.95 | 25.05 | 24.40 | 24.45 | 24.45 | -1.61% | 59,208 |
| Feb 12, 2026 | 25.60 | 25.85 | 24.85 | 24.85 | 24.85 | -2.55% | 46,749 |
| Feb 11, 2026 | 25.45 | 25.50 | 24.85 | 25.50 | 25.50 | 0.20% | 59,819 |
| Feb 10, 2026 | 25.80 | 25.80 | 24.60 | 25.45 | 25.45 | -3.42% | 109,334 |
| Feb 9, 2026 | 26.95 | 27.05 | 26.35 | 26.35 | 26.35 | -1.50% | 45,408 |
| Feb 6, 2026 | 26.55 | 26.90 | 26.55 | 26.75 | 26.75 | - | 24,038 |
| Feb 5, 2026 | 26.75 | 26.75 | 26.05 | 26.75 | 26.75 | -0.19% | 53,796 |
| Feb 4, 2026 | 27.30 | 27.30 | 26.70 | 26.80 | 26.80 | -1.65% | 36,256 |
| Feb 3, 2026 | 26.75 | 27.25 | 26.70 | 27.25 | 27.25 | 2.06% | 33,157 |
| Feb 2, 2026 | 26.45 | 27.00 | 26.45 | 26.70 | 26.70 | -0.74% | 49,154 |
| Jan 30, 2026 | 27.10 | 27.10 | 26.40 | 26.90 | 26.90 | 0.37% | 54,495 |
| Jan 29, 2026 | 27.00 | 27.00 | 26.50 | 26.80 | 26.80 | -0.74% | 69,919 |
| Jan 28, 2026 | 26.50 | 27.00 | 26.45 | 27.00 | 27.00 | 1.50% | 47,788 |
| Jan 27, 2026 | 26.60 | 26.65 | 26.25 | 26.60 | 26.60 | -0.37% | 40,956 |
| Jan 26, 2026 | 26.45 | 26.70 | 26.05 | 26.70 | 26.70 | 1.14% | 31,249 |
| Jan 23, 2026 | 26.05 | 26.40 | 25.70 | 26.40 | 26.40 | 1.73% | 54,602 |