1&1 AG (ETR:1U1)
Germany · Delayed Price · Currency is EUR 20.45
-0.20 (-0.97%)
Jul 17, 2026, 5:35 PM CET
1&1 AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20.55 | 20.95 | 20.40 | 20.45 | 20.45 | -0.97% | 16,316 |
| Jul 16, 2026 | 20.20 | 20.90 | 20.10 | 20.65 | 20.65 | 1.98% | 16,363 |
| Jul 15, 2026 | 20.45 | 20.45 | 19.90 | 20.25 | 20.25 | -1.46% | 15,656 |
| Jul 14, 2026 | 21.00 | 21.15 | 20.50 | 20.55 | 20.55 | -1.91% | 21,037 |
| Jul 13, 2026 | 20.10 | 21.05 | 18.74 | 20.95 | 20.95 | 4.49% | 23,823 |
| Jul 10, 2026 | 19.80 | 20.70 | 19.80 | 20.05 | 20.05 | 0.65% | 12,532 |
| Jul 9, 2026 | 19.70 | 19.96 | 19.66 | 19.92 | 19.92 | 0.81% | 8,919 |
| Jul 8, 2026 | 19.90 | 19.94 | 19.66 | 19.76 | 19.76 | -0.70% | 10,337 |
| Jul 7, 2026 | 20.00 | 20.15 | 19.84 | 19.90 | 19.90 | -0.10% | 21,929 |
| Jul 6, 2026 | 19.86 | 20.05 | 19.78 | 19.92 | 19.92 | -0.65% | 18,944 |
| Jul 3, 2026 | 19.92 | 20.15 | 19.74 | 20.05 | 20.05 | 1.98% | 19,638 |
| Jul 2, 2026 | 19.38 | 19.80 | 19.36 | 19.66 | 19.66 | 1.76% | 19,413 |
| Jul 1, 2026 | 18.94 | 19.38 | 18.62 | 19.32 | 19.32 | 2.01% | 49,199 |
| Jun 30, 2026 | 19.64 | 19.76 | 18.70 | 18.94 | 18.94 | -3.76% | 47,139 |
| Jun 29, 2026 | 20.05 | 20.30 | 19.56 | 19.68 | 19.68 | -3.53% | 32,579 |
| Jun 26, 2026 | 20.20 | 20.55 | 20.05 | 20.40 | 20.40 | -0.24% | 45,521 |
| Jun 25, 2026 | 20.90 | 21.00 | 20.40 | 20.45 | 20.45 | -2.15% | 44,749 |
| Jun 24, 2026 | 21.30 | 21.40 | 20.45 | 20.90 | 20.90 | 2.45% | 25,927 |
| Jun 23, 2026 | 20.60 | 20.85 | 20.25 | 20.40 | 20.40 | -1.21% | 27,763 |
| Jun 22, 2026 | 20.95 | 21.05 | 20.40 | 20.65 | 20.65 | -1.43% | 49,245 |
| Jun 19, 2026 | 21.90 | 21.90 | 20.95 | 20.95 | 20.95 | -4.34% | 179,902 |
| Jun 18, 2026 | 22.35 | 22.40 | 21.80 | 21.90 | 21.90 | -3.10% | 31,354 |
| Jun 17, 2026 | 22.80 | 23.00 | 22.45 | 22.60 | 22.60 | -0.88% | 27,903 |
| Jun 16, 2026 | 23.45 | 23.90 | 22.70 | 22.80 | 22.80 | -3.80% | 29,768 |
| Jun 15, 2026 | 23.60 | 24.80 | 23.55 | 23.70 | 23.70 | -2.87% | 20,940 |
| Jun 12, 2026 | 24.70 | 24.70 | 24.25 | 24.40 | 24.40 | -0.20% | 7,484 |
| Jun 11, 2026 | 24.50 | 24.60 | 24.25 | 24.45 | 24.45 | - | 10,625 |
| Jun 10, 2026 | 23.90 | 24.45 | 23.20 | 24.45 | 24.45 | 2.09% | 22,414 |
| Jun 9, 2026 | 24.95 | 24.95 | 23.15 | 23.95 | 23.95 | -4.20% | 25,395 |
| Jun 8, 2026 | 24.65 | 25.00 | 24.10 | 25.00 | 25.00 | 3.73% | 60,719 |
| Jun 5, 2026 | 24.00 | 24.20 | 23.80 | 24.10 | 24.10 | -0.21% | 19,309 |
| Jun 4, 2026 | 23.90 | 24.25 | 23.80 | 24.15 | 24.15 | 0.62% | 20,598 |
| Jun 3, 2026 | 23.50 | 24.35 | 22.50 | 24.00 | 24.00 | 1.69% | 31,282 |
| Jun 2, 2026 | 23.55 | 23.90 | 23.40 | 23.60 | 23.60 | 0.64% | 19,725 |
| Jun 1, 2026 | 23.20 | 23.60 | 22.70 | 23.45 | 23.45 | 3.30% | 23,908 |
| May 29, 2026 | 22.60 | 23.05 | 22.45 | 22.70 | 22.70 | 0.89% | 31,999 |
| May 28, 2026 | 22.90 | 23.15 | 22.50 | 22.50 | 22.50 | -1.53% | 33,976 |
| May 27, 2026 | 22.75 | 23.05 | 22.40 | 22.85 | 22.85 | 0.22% | 39,397 |
| May 26, 2026 | 22.80 | 22.95 | 22.55 | 22.80 | 22.80 | 0.88% | 9,622 |
| May 25, 2026 | 23.35 | 23.35 | 22.55 | 22.60 | 22.60 | -2.59% | 10,516 |
| May 22, 2026 | 22.60 | 23.20 | 22.50 | 23.20 | 23.20 | 2.43% | 21,837 |
| May 21, 2026 | 22.20 | 22.65 | 22.20 | 22.65 | 22.65 | 0.67% | 22,219 |
| May 20, 2026 | 22.55 | 22.80 | 22.45 | 22.55 | 22.50 | 0.22% | 30,905 |
| May 19, 2026 | 23.30 | 23.30 | 22.50 | 22.50 | 22.45 | -2.17% | 31,674 |
| May 18, 2026 | 22.65 | 23.05 | 22.35 | 23.00 | 22.95 | 2.22% | 17,327 |
| May 15, 2026 | 22.75 | 22.85 | 22.35 | 22.50 | 22.45 | -1.10% | 11,808 |
| May 14, 2026 | 22.70 | 23.10 | 22.60 | 22.75 | 22.70 | 0.22% | 20,067 |
| May 13, 2026 | 22.55 | 23.00 | 22.45 | 22.70 | 22.65 | 0.89% | 19,890 |
| May 12, 2026 | 22.45 | 22.65 | 21.35 | 22.50 | 22.45 | - | 63,524 |
| May 11, 2026 | 22.40 | 22.95 | 22.40 | 22.50 | 22.45 | 0.22% | 36,464 |