1&1 AG (SWX:1U1)
Switzerland · Delayed Price · Currency is CHF 24.15
+0.40 (1.68%)
At close: Jan 28, 2026
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Jan 28, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.68% | - |
| Jan 27, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Jan 26, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | - |
| Jan 23, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.28% | - |
| Jan 22, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Jan 21, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Jan 20, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Jan 19, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Jan 16, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Jan 15, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Jan 14, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Jan 13, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Jan 12, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.21% | - |
| Jan 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 7.83% | - |
| Dec 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 29, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 23, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 18, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 17, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 16, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 15, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 11, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 10, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 5, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 4, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 2, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 1, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Nov 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Nov 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Nov 26, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -39.72% | - |
| Nov 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |