1&1 AG (ETR:1U1)
Germany · Delayed Price · Currency is EUR 20.40
-0.05 (-0.24%)
Jun 26, 2026, 5:35 PM CET
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 22.35 | 22.70 | 22.35 | 22.45 | 22.40 | -0.22% | 25,017 |
| May 7, 2026 | 23.55 | 23.55 | 22.50 | 22.50 | 22.45 | -0.44% | 16,216 |
| May 6, 2026 | 22.50 | 23.10 | 22.45 | 22.60 | 22.55 | 0.44% | 22,487 |
| May 5, 2026 | 22.55 | 22.70 | 22.35 | 22.50 | 22.45 | 0.45% | 29,364 |
| May 4, 2026 | 22.60 | 22.65 | 22.15 | 22.40 | 22.35 | -0.67% | 51,076 |
| Apr 30, 2026 | 22.10 | 22.60 | 22.10 | 22.55 | 22.50 | 0.45% | 27,866 |
| Apr 29, 2026 | 22.50 | 22.95 | 22.45 | 22.45 | 22.40 | -0.22% | 19,673 |
| Apr 28, 2026 | 22.60 | 22.90 | 22.45 | 22.50 | 22.45 | -0.44% | 9,028 |
| Apr 27, 2026 | 23.20 | 23.45 | 22.60 | 22.60 | 22.55 | -3.00% | 12,305 |
| Apr 24, 2026 | 23.50 | 23.50 | 22.90 | 23.30 | 23.25 | -0.64% | 29,782 |
| Apr 23, 2026 | 23.95 | 23.95 | 23.00 | 23.45 | 23.40 | -1.68% | 19,515 |
| Apr 22, 2026 | 24.40 | 24.45 | 23.85 | 23.85 | 23.80 | -1.45% | 24,144 |
| Apr 21, 2026 | 24.45 | 24.85 | 24.05 | 24.20 | 24.15 | -1.02% | 21,346 |
| Apr 20, 2026 | 24.95 | 24.95 | 23.85 | 24.45 | 24.40 | 1.03% | 18,645 |
| Apr 17, 2026 | 24.30 | 24.90 | 24.20 | 24.20 | 24.15 | -1.02% | 54,520 |