Skip to main content
logo
1&1 AG (ETR:1U1)
Germany flag Germany · Delayed Price · Currency is EUR
23.00
+0.50 (2.22%)
May 18, 2026, 5:35 PM CET

1&1 AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202622.6522.6522.3522.60-0.44%2,221
May 15, 202622.7522.8522.3522.5022.50-1.10%11,808
May 14, 202622.7023.1022.6022.7522.750.22%20,067
May 13, 202622.5523.0022.4522.7022.700.89%19,890
May 12, 202622.4522.6521.3522.5022.50-63,524
May 11, 202622.4022.9522.4022.5022.500.22%36,464
May 8, 202622.3522.7022.3522.4522.45-0.22%25,017
May 7, 202623.5523.5522.5022.5022.50-0.44%16,216
May 6, 202622.5023.1022.4522.6022.600.44%22,487
May 5, 202622.5522.7022.3522.5022.500.45%29,364
May 4, 202622.6022.6522.1522.4022.40-0.67%51,076
Apr 30, 202622.1022.6022.1022.5522.550.45%27,866
Apr 29, 202622.5022.9522.4522.4522.45-0.22%19,673
Apr 28, 202622.6022.9022.4522.5022.50-0.44%9,028
Apr 27, 202623.2023.4522.6022.6022.60-3.00%12,305
Apr 24, 202623.5023.5022.9023.3023.30-0.64%29,782
Apr 23, 202623.9523.9523.0023.4523.45-1.68%19,515
Apr 22, 202624.4024.4523.8523.8523.85-1.45%24,144
Apr 21, 202624.4524.8524.0524.2024.20-1.02%21,346
Apr 20, 202624.9524.9523.8524.4524.451.03%18,645
Apr 17, 202624.3024.9024.2024.2024.20-1.02%54,520
Apr 16, 202624.5524.5523.9024.4524.450.82%13,814
Apr 15, 202623.8525.0023.8524.2524.251.46%43,116
Apr 14, 202624.2524.3023.7523.9023.90-1.04%35,928
Apr 13, 202623.9524.1523.7024.1524.15-0.21%18,146
Apr 10, 202623.9524.4523.9524.2024.200.83%22,752
Apr 9, 202624.4524.4524.0024.0024.00-1.64%11,282
Apr 8, 202624.0524.4023.9024.4024.402.09%24,987
Apr 7, 202624.4524.4523.6023.9023.901.06%15,939
Apr 2, 202623.7523.8523.3023.6523.65-0.84%27,491
Apr 1, 202624.5024.5023.6523.8523.851.06%18,078
Mar 31, 202623.5523.8023.2023.6023.600.21%25,072
Mar 30, 202622.8523.5522.8523.5523.552.61%18,668
Mar 27, 202623.4523.4522.8522.9522.95-1.50%39,361
Mar 26, 202623.1523.5022.9523.3023.30-0.43%35,208
Mar 25, 202623.4023.8023.3023.4023.400.65%48,226
Mar 24, 202623.2023.5522.9523.2523.250.87%38,853
Mar 23, 202622.4023.7522.1523.0523.05-0.43%121,308
Mar 20, 202622.3523.4522.3523.1523.15-0.43%59,631
Mar 19, 202622.5024.2522.5023.2523.252.65%69,074
Mar 18, 202623.4023.4022.6522.6522.65-3.00%25,028
Mar 17, 202623.3523.6523.2023.3523.350.21%21,366
Mar 16, 202622.7523.7522.7523.3023.302.19%59,367
Mar 13, 202624.9525.0022.0022.8022.80-8.80%199,292
Mar 12, 202624.6025.1524.4525.0025.001.42%26,582
Mar 11, 202624.8525.0524.6524.6524.65-1.79%30,317
Mar 10, 202624.9525.6024.8025.1025.101.21%28,947
Mar 9, 202624.7025.1524.5524.8024.80-2.55%30,921
Mar 6, 202624.9525.4524.9525.4525.451.39%26,500
Mar 5, 202625.1525.3524.9025.1025.10-0.59%63,253