UK markets close in 1 hour 17 minutes

1&1 AG (1U1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.910.00 (0.00%)
As of 03:33PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202217.9918.0317.9117.9117.91509
06 Jul 202217.9017.9117.7617.9117.91-
05 Jul 202218.3418.5317.8617.8617.86509
04 Jul 202218.0718.5118.0718.5118.51-
01 Jul 202217.7317.9417.7317.9417.943
30 Jun 202218.0318.0417.9117.9117.91-
29 Jun 202218.5018.5118.1818.3218.32-
28 Jun 202218.3918.6918.3918.6918.69-
27 Jun 202218.2318.4818.2218.4818.48-
24 Jun 202218.2018.4618.2018.4618.46-
23 Jun 202218.1418.3218.1018.3218.32200
22 Jun 202218.0418.2918.0218.2918.29-
21 Jun 202218.6818.6818.4018.4018.401,200
20 Jun 202218.5218.7718.5218.7718.7750
17 Jun 202218.5418.6318.5418.6218.62161
16 Jun 202218.6218.6218.4818.4818.48-
15 Jun 202218.6118.6518.5718.6518.65-
14 Jun 202218.4018.8118.4018.5418.54-
13 Jun 202218.4018.5818.4018.5718.5725
10 Jun 202218.8318.9218.7318.7318.7310
10 Jun 20220.62 Dividend
09 Jun 202218.8619.1018.8619.1018.48-
08 Jun 202219.3419.3719.2519.2618.63-
07 Jun 202219.5019.5019.2119.3118.682
06 Jun 202219.7019.7019.7019.7019.06-
03 Jun 202219.6319.7519.6319.7519.11100
02 Jun 202219.3719.3719.3719.3718.74-
01 Jun 202219.3419.4919.3419.3918.76-
31 May 202219.5119.6019.3719.3718.74-
30 May 202219.5119.5419.3619.5418.9117
27 May 202219.5719.5719.5119.5118.88288
26 May 202219.5719.5719.4919.4918.86-
25 May 202219.0719.2319.0719.1818.56-
24 May 202218.8319.1018.8318.9918.37-
23 May 202219.0919.0918.7919.0918.47-
20 May 202218.9519.0518.9519.0218.40300
19 May 202218.7918.9018.7918.8718.26160
19 May 20220.05 Dividend
18 May 202219.4619.5519.4119.4118.73-
17 May 202219.4319.5119.4319.4718.79-
16 May 202219.5219.5219.3619.3618.68-
13 May 202219.6819.6819.6819.6818.99-
12 May 202219.1919.8919.1919.8919.19-
11 May 202219.4319.7219.4319.7219.03-
10 May 202219.4919.4919.4919.4918.81-
09 May 202218.9319.5918.9319.5518.87-
06 May 202220.0220.0219.3019.4318.75560
05 May 202220.2220.3020.2220.3019.59-
04 May 202220.0620.3820.0420.3819.6736
03 May 202220.1020.2020.0420.2019.49-
02 May 202219.5920.2619.5920.0619.36-
29 Apr 202220.9820.9820.0020.0419.34230
28 Apr 202220.6221.0820.6220.9220.19-
27 Apr 202220.6220.7620.5620.6819.96150
26 Apr 202220.9221.0220.9220.9620.23-
25 Apr 202220.8820.8820.8820.8820.15-
22 Apr 202220.8220.8820.8220.8820.15-
21 Apr 202221.1221.3621.1221.2420.50200
20 Apr 202221.1221.3021.0021.3020.56100
19 Apr 202220.7021.1620.7021.1420.40780
14 Apr 202220.7421.0020.7421.0020.27-
13 Apr 202220.7420.7420.6620.6619.94-
12 Apr 202220.7820.9420.7820.9420.21-
11 Apr 202221.1021.2821.0621.0620.32610
08 Apr 202220.8020.9420.8020.9420.211,000
07 Apr 202220.5020.9220.5020.7820.05-
06 Apr 202220.6820.8020.6820.7820.05500
05 Apr 202220.8220.8220.7820.7820.05-
04 Apr 202220.0420.7820.0420.7820.0510
01 Apr 202220.1420.3420.1420.3019.59-
31 Mar 202220.4220.4220.4020.4219.71-
30 Mar 202220.0820.6020.0820.5819.86-
29 Mar 202220.2420.4620.2220.2219.51615
28 Mar 202220.4020.4020.1820.1819.47-
25 Mar 202220.7220.7420.4020.4019.69-
24 Mar 202220.8820.8820.6820.7820.0550
23 Mar 202220.9621.2220.9220.9220.19-
22 Mar 202221.0221.2021.0021.0020.27800
21 Mar 202221.0221.3021.0221.1420.40210
18 Mar 202221.8821.8820.9220.9220.19100
17 Mar 202222.2422.2421.7621.7621.00-
16 Mar 202222.1622.2421.9421.9621.19170
15 Mar 202221.7021.8621.6021.7821.0280
14 Mar 202221.5021.8221.4021.8221.06950
11 Mar 202220.9221.6220.9221.2620.52-
10 Mar 202221.1821.1820.9420.9420.21-
09 Mar 202220.8021.2820.8021.2620.5280
08 Mar 202220.4820.7620.3420.3419.63-
07 Mar 202220.0220.3819.8220.3819.67257
04 Mar 202220.8620.9420.8220.8420.11110
03 Mar 202221.6421.6421.2021.2020.46180
02 Mar 202220.7421.7020.7421.6620.90-
01 Mar 202221.3221.3221.1021.1020.36-
28 Feb 202220.8021.5020.8021.4420.69690
25 Feb 202220.9621.2620.7621.2620.52400
24 Feb 202220.1020.9020.1020.8220.0915
23 Feb 202221.4821.9420.9420.9420.214,270
22 Feb 202222.1022.1621.5821.5820.83-
21 Feb 202223.4023.4021.0021.0020.27100
18 Feb 202223.3223.6023.2423.2422.43100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...