1&1 AG (ETR:1U1)
Germany · Delayed Price · Currency is EUR 23.50
+0.15 (0.64%)
Sep 3, 2026, 5:35 PM CET
1&1 AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 22.35 | 22.85 | 22.20 | 22.65 | 22.65 | 1.34% | 47,297 |
| Aug 25, 2026 | 21.95 | 22.50 | 21.95 | 22.35 | 22.35 | 1.13% | 25,812 |
| Aug 24, 2026 | 21.70 | 22.15 | 21.50 | 22.10 | 22.10 | 2.55% | 53,223 |
| Aug 21, 2026 | 21.60 | 21.80 | 21.35 | 21.55 | 21.55 | 0.23% | 26,364 |
| Aug 20, 2026 | 21.20 | 21.55 | 20.70 | 21.50 | 21.50 | 1.42% | 39,580 |
| Aug 19, 2026 | 20.50 | 21.20 | 20.35 | 21.20 | 21.20 | 2.66% | 45,514 |
| Aug 18, 2026 | 19.90 | 20.65 | 19.74 | 20.65 | 20.65 | 8.34% | 128,713 |
| Aug 17, 2026 | 20.00 | 20.00 | 19.02 | 19.06 | 19.06 | -3.15% | 33,194 |
| Aug 14, 2026 | 19.86 | 20.30 | 19.68 | 19.68 | 19.68 | -0.40% | 12,267 |
| Aug 13, 2026 | 19.92 | 20.10 | 19.76 | 19.76 | 19.76 | -1.20% | 22,951 |
| Aug 12, 2026 | 20.20 | 20.25 | 19.62 | 20.00 | 20.00 | 0.10% | 48,141 |
| Aug 11, 2026 | 19.80 | 20.00 | 19.80 | 19.98 | 19.98 | -0.35% | 37,404 |
| Aug 10, 2026 | 20.00 | 20.25 | 19.86 | 20.05 | 20.05 | 0.25% | 41,884 |
| Aug 7, 2026 | 21.10 | 21.10 | 19.90 | 20.00 | 20.00 | - | 47,245 |
| Aug 6, 2026 | 18.70 | 20.15 | 18.70 | 20.00 | 20.00 | 6.50% | 83,798 |
| Aug 5, 2026 | 18.74 | 19.22 | 18.74 | 18.78 | 18.78 | -1.68% | 39,871 |
| Aug 4, 2026 | 19.50 | 19.70 | 19.10 | 19.10 | 19.10 | -2.05% | 19,738 |
| Aug 3, 2026 | 19.96 | 19.96 | 19.46 | 19.50 | 19.50 | -1.32% | 10,462 |
| Jul 31, 2026 | 20.10 | 20.30 | 19.50 | 19.76 | 19.76 | -1.00% | 28,976 |
| Jul 30, 2026 | 20.80 | 21.15 | 19.96 | 19.96 | 19.96 | -4.50% | 48,988 |
| Jul 29, 2026 | 20.65 | 21.00 | 20.60 | 20.90 | 20.90 | 1.21% | 20,611 |
| Jul 28, 2026 | 20.00 | 21.00 | 20.00 | 20.65 | 20.65 | 1.72% | 18,002 |
| Jul 27, 2026 | 20.55 | 20.55 | 20.15 | 20.30 | 20.30 | -0.49% | 11,157 |
| Jul 24, 2026 | 19.94 | 20.55 | 19.88 | 20.40 | 20.40 | 2.00% | 19,178 |
| Jul 23, 2026 | 20.40 | 20.60 | 20.00 | 20.00 | 20.00 | -2.44% | 13,203 |
| Jul 22, 2026 | 20.25 | 21.15 | 20.25 | 20.50 | 20.50 | 1.23% | 28,444 |
| Jul 21, 2026 | 20.30 | 20.50 | 20.00 | 20.25 | 20.25 | -0.25% | 6,695 |
| Jul 20, 2026 | 20.30 | 20.55 | 20.20 | 20.30 | 20.30 | -0.73% | 7,042 |
| 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 |