1&1 AG (ETR:1U1)
Germany · Delayed Price · Currency is EUR 24.25
+0.05 (0.21%)
Nov 4, 2026, 1:48 PM CET
1&1 AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24.10 | 24.30 | 24.00 | 24.25 | 24.25 | 0.21% | 7,258 |
| Nov 3, 2026 | 24.20 | 24.40 | 24.00 | 24.20 | 24.20 | -0.21% | 10,575 |
| Nov 2, 2026 | 24.20 | 24.45 | 23.95 | 24.25 | 24.25 | 0.83% | 16,214 |
| Oct 30, 2026 | 24.00 | 24.15 | 24.00 | 24.05 | 24.05 | 0.21% | 13,153 |
| Oct 29, 2026 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | 0.63% | 25,075 |
| Oct 28, 2026 | 23.60 | 24.05 | 23.60 | 23.85 | 23.85 | 0.85% | 19,875 |
| Oct 27, 2026 | 23.55 | 23.75 | 23.45 | 23.65 | 23.65 | 0.42% | 9,564 |
| Oct 26, 2026 | 24.05 | 24.15 | 23.55 | 23.55 | 23.55 | -2.28% | 33,406 |
| Oct 23, 2026 | 24.00 | 24.10 | 23.75 | 24.10 | 24.10 | 0.21% | 16,735 |
| Oct 22, 2026 | 23.85 | 24.15 | 23.65 | 24.05 | 24.05 | 0.63% | 31,575 |
| Oct 21, 2026 | 23.75 | 23.90 | 23.55 | 23.90 | 23.90 | 0.63% | 12,675 |
| Oct 20, 2026 | 23.90 | 23.90 | 23.65 | 23.75 | 23.75 | -0.21% | 9,856 |
| Oct 19, 2026 | 23.65 | 23.90 | 23.60 | 23.80 | 23.80 | 0.85% | 23,032 |
| Oct 16, 2026 | 23.70 | 24.00 | 23.60 | 23.60 | 23.60 | -0.21% | 31,566 |
| Oct 15, 2026 | 23.60 | 24.00 | 23.50 | 23.65 | 23.65 | -0.21% | 27,067 |
| Oct 14, 2026 | 23.55 | 23.95 | 23.55 | 23.70 | 23.70 | - | 31,402 |
| Oct 13, 2026 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 0.64% | 20,322 |
| Oct 12, 2026 | 22.95 | 23.60 | 22.95 | 23.55 | 23.55 | 2.17% | 28,759 |
| Oct 9, 2026 | 22.75 | 23.35 | 22.75 | 23.05 | 23.05 | 0.22% | 49,490 |
| Oct 8, 2026 | 23.80 | 24.10 | 22.50 | 23.00 | 23.00 | -3.77% | 162,850 |
| Oct 7, 2026 | 23.60 | 24.00 | 23.45 | 23.90 | 23.90 | 2.14% | 39,732 |
| Oct 6, 2026 | 24.45 | 24.80 | 23.40 | 23.40 | 23.40 | -3.51% | 106,005 |
| Oct 5, 2026 | 24.00 | 24.35 | 24.00 | 24.25 | 24.25 | 0.83% | 27,256 |
| Oct 2, 2026 | 23.90 | 24.20 | 23.90 | 24.05 | 24.05 | 0.21% | 22,509 |
| Oct 1, 2026 | 23.80 | 24.10 | 23.70 | 24.00 | 24.00 | 0.21% | 61,810 |
| Sep 30, 2026 | 24.10 | 24.10 | 23.90 | 23.95 | 23.95 | -0.21% | 40,638 |
| Sep 29, 2026 | 23.90 | 24.05 | 23.85 | 24.00 | 24.00 | - | 21,256 |
| Sep 28, 2026 | 24.05 | 24.20 | 23.90 | 24.00 | 24.00 | -0.62% | 24,795 |
| Sep 25, 2026 | 24.00 | 24.15 | 23.95 | 24.15 | 24.15 | 1.05% | 16,192 |
| Sep 24, 2026 | 23.95 | 24.10 | 23.75 | 23.90 | 23.90 | -0.42% | 67,352 |
| Sep 23, 2026 | 23.90 | 24.05 | 23.85 | 24.00 | 24.00 | 0.21% | 82,060 |
| Sep 22, 2026 | 24.40 | 24.40 | 23.90 | 23.95 | 23.95 | -0.42% | 25,297 |
| Sep 21, 2026 | 23.95 | 24.15 | 23.65 | 24.05 | 24.05 | 0.63% | 23,839 |
| Sep 18, 2026 | 23.50 | 23.90 | 23.45 | 23.90 | 23.90 | 0.42% | 86,140 |
| Sep 17, 2026 | 23.75 | 24.15 | 23.70 | 23.80 | 23.80 | - | 57,199 |
| Sep 16, 2026 | 23.50 | 24.05 | 23.50 | 23.80 | 23.80 | 0.42% | 29,389 |
| Sep 15, 2026 | 23.90 | 24.15 | 23.40 | 23.70 | 23.70 | -0.21% | 65,934 |
| Sep 14, 2026 | 24.05 | 24.20 | 23.75 | 23.75 | 23.75 | -1.04% | 48,251 |
| Sep 11, 2026 | 23.80 | 24.15 | 23.75 | 24.00 | 24.00 | - | 37,454 |
| Sep 10, 2026 | 23.80 | 24.40 | 23.80 | 24.00 | 24.00 | - | 30,467 |
| Sep 9, 2026 | 24.00 | 24.20 | 23.85 | 24.00 | 24.00 | 0.42% | 49,374 |
| Sep 8, 2026 | 24.00 | 24.05 | 23.70 | 23.90 | 23.90 | 0.63% | 20,140 |
| Sep 7, 2026 | 23.60 | 24.05 | 23.55 | 23.75 | 23.75 | 0.42% | 50,002 |
| Sep 4, 2026 | 23.50 | 23.65 | 23.35 | 23.65 | 23.65 | 0.64% | 26,119 |
| Sep 3, 2026 | 23.35 | 23.70 | 23.35 | 23.50 | 23.50 | 0.64% | 24,284 |
| Sep 2, 2026 | 23.45 | 23.80 | 23.00 | 23.35 | 23.35 | -0.43% | 55,574 |
| Sep 1, 2026 | 23.40 | 23.45 | 23.00 | 23.45 | 23.45 | 0.86% | 63,243 |
| Aug 31, 2026 | 23.05 | 23.40 | 23.00 | 23.25 | 23.25 | 0.87% | 20,118 |
| Aug 28, 2026 | 23.05 | 23.20 | 22.70 | 23.05 | 23.05 | - | 46,148 |
| Aug 27, 2026 | 22.65 | 23.05 | 22.35 | 23.05 | 23.05 | 1.77% | 39,703 |