1&1 AG (FRA:1U1)
Germany · Delayed Price · Currency is EUR 18.58
-0.20 (-1.06%)
Last updated: Aug 14, 2025
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.80 | 18.86 | 18.78 | 18.86 | - | 0.43% | 1,154 |
| Aug 13, 2025 | 18.56 | 18.78 | 18.50 | 18.78 | - | 1.19% | 59,600 |
| Aug 12, 2025 | 18.46 | 18.56 | 18.46 | 18.56 | - | 0.32% | 41,868 |
| Aug 11, 2025 | 18.50 | 18.50 | 18.44 | 18.50 | - | 0.11% | 26,295 |
| Aug 8, 2025 | 18.52 | 18.54 | 18.48 | 18.48 | - | -0.11% | 27,600 |
| Aug 7, 2025 | 18.52 | 18.52 | 18.48 | 18.50 | - | -0.11% | 73,850 |
| Aug 6, 2025 | 18.58 | 18.60 | 18.48 | 18.52 | - | 0.22% | 47,746 |
| Aug 5, 2025 | 18.52 | 18.56 | 18.48 | 18.48 | - | -0.11% | 44,007 |
| Aug 4, 2025 | 18.50 | 18.52 | 18.46 | 18.50 | - | 0.22% | 34,623 |
| Aug 1, 2025 | 18.50 | 18.52 | 18.46 | 18.46 | - | - | 66,630 |
| Jul 31, 2025 | 18.58 | 18.58 | 18.46 | 18.46 | - | -0.22% | 97,325 |
| Jul 30, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | - | -0.75% | 27,376 |
| Jul 29, 2025 | 18.60 | 18.68 | 18.54 | 18.64 | - | 0.32% | 62,377 |
| Jul 28, 2025 | 18.56 | 18.58 | 18.50 | 18.58 | - | 0.43% | 53,254 |
| Jul 25, 2025 | 18.52 | 18.58 | 18.50 | 18.50 | - | -0.64% | 30,213 |
| Jul 24, 2025 | 18.54 | 18.62 | 18.50 | 18.62 | - | 0.65% | 31,132 |
| Jul 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | 48,873 |
| Jul 22, 2025 | 18.50 | 18.52 | 18.48 | 18.50 | - | 0.11% | 57,543 |
| Jul 21, 2025 | 18.50 | 18.54 | 18.48 | 18.48 | - | - | 31,757 |
| Jul 18, 2025 | 18.60 | 18.60 | 18.48 | 18.48 | - | - | 80,555 |
| Jul 17, 2025 | 18.58 | 18.60 | 18.48 | 18.48 | - | -0.11% | 153,205 |
| Jul 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | 60,311 |
| Jul 15, 2025 | 18.84 | 18.86 | 18.50 | 18.50 | - | -2.01% | 57,495 |
| Jul 14, 2025 | 18.56 | 18.88 | 18.56 | 18.88 | - | 2.05% | 66,363 |
| Jul 11, 2025 | 18.52 | 18.68 | 18.50 | 18.50 | - | -0.54% | 149,339 |
| Jul 10, 2025 | 18.58 | 18.64 | 18.52 | 18.60 | - | 0.11% | 456,435 |
| Jul 9, 2025 | 18.52 | 18.70 | 18.50 | 18.58 | - | -0.11% | 87,838 |
| Jul 8, 2025 | 18.56 | 18.62 | 18.54 | 18.60 | - | 0.11% | 54,559 |
| Jul 7, 2025 | 18.62 | 18.64 | 18.52 | 18.58 | - | - | 40,198 |
| Jul 4, 2025 | 18.60 | 18.78 | 18.58 | 18.58 | - | -0.32% | 32,534 |
| Jul 3, 2025 | 18.62 | 18.64 | 18.54 | 18.64 | - | 0.22% | 94,795 |
| Jul 2, 2025 | 18.62 | 18.72 | 18.52 | 18.60 | - | -1.06% | 314,352 |
| Jul 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | 223,341 |
| Jun 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | 346,771 |
| Jun 27, 2025 | 18.80 | 18.90 | 18.74 | 18.80 | - | - | 112,493 |
| Jun 26, 2025 | 18.70 | 19.14 | 18.68 | 18.80 | - | 0.75% | 237,579 |
| Jun 25, 2025 | 18.64 | 18.68 | 18.54 | 18.66 | - | 0.54% | 186,226 |
| Jun 24, 2025 | 18.72 | 18.74 | 18.50 | 18.56 | - | -0.64% | 131,070 |
| Jun 23, 2025 | 18.50 | 18.72 | 18.50 | 18.68 | - | 0.86% | 157,692 |
| Jun 20, 2025 | 18.60 | 18.70 | 18.52 | 18.52 | - | -0.64% | 830,470 |
| Jun 19, 2025 | 18.52 | 18.68 | 18.52 | 18.64 | - | 0.11% | 107,636 |
| Jun 18, 2025 | 18.40 | 18.68 | 18.40 | 18.62 | - | 1.09% | 237,780 |
| Jun 17, 2025 | 18.36 | 18.42 | 18.36 | 18.42 | - | 0.11% | 153,880 |
| Jun 16, 2025 | 18.38 | 18.48 | 18.38 | 18.40 | - | -0.11% | 111,163 |
| Jun 13, 2025 | 18.36 | 18.44 | 18.32 | 18.42 | - | 0.22% | 128,287 |
| Jun 12, 2025 | 18.34 | 18.42 | 18.34 | 18.38 | - | 0.11% | 142,094 |
| Jun 11, 2025 | 18.36 | 18.44 | 18.36 | 18.36 | - | -0.22% | 118,416 |
| Jun 10, 2025 | 18.34 | 18.44 | 18.26 | 18.40 | - | - | 303,601 |
| Jun 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | - | 48,781 |
| Jun 6, 2025 | 18.38 | 18.46 | 18.36 | 18.40 | - | 0.77% | 77,934 |