UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.78 +0.97 (+1.17%) GOLD FUTURES
2,344.40 +6.00 (+0.26%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,815.03 +620.96 (+1.21%)
1&1 AG (1U1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 16.52 | 16.68 | 16.48 | 16.48 | 16.48 | 100 |
| 24 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 23 Apr 2024 | 16.48 | 16.64 | 16.48 | 16.64 | 16.64 | 1,812 |
| 22 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 19 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 18 Apr 2024 | 15.72 | 15.72 | 15.62 | 15.62 | 15.62 | - |
| 17 Apr 2024 | 15.50 | 15.74 | 15.50 | 15.74 | 15.74 | 100 |
| 16 Apr 2024 | 15.62 | 15.70 | 15.50 | 15.70 | 15.70 | 500 |
| 15 Apr 2024 | 16.02 | 16.02 | 15.82 | 15.82 | 15.82 | 50 |
| 12 Apr 2024 | 16.18 | 16.34 | 16.18 | 16.34 | 16.34 | - |
| 11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 10 Apr 2024 | 16.02 | 16.10 | 16.02 | 16.10 | 16.10 | 200 |
| 09 Apr 2024 | 15.98 | 16.02 | 15.84 | 16.00 | 16.00 | 1,080 |
| 08 Apr 2024 | 16.24 | 16.24 | 15.96 | 15.96 | 15.96 | 400 |
| 05 Apr 2024 | 15.66 | 15.80 | 15.66 | 15.80 | 15.80 | - |
| 04 Apr 2024 | 15.82 | 15.98 | 15.82 | 15.92 | 15.92 | 47 |
| 03 Apr 2024 | 15.66 | 16.12 | 15.66 | 16.12 | 16.12 | 200 |
| 02 Apr 2024 | 15.72 | 16.00 | 15.72 | 15.92 | 15.92 | 187 |
| 28 Mar 2024 | 16.32 | 16.34 | 16.32 | 16.34 | 16.34 | - |
| 27 Mar 2024 | 15.74 | 16.42 | 15.74 | 16.18 | 16.18 | 260 |
| 26 Mar 2024 | 15.80 | 15.96 | 15.80 | 15.92 | 15.92 | 100 |
| 25 Mar 2024 | 15.52 | 15.74 | 15.18 | 15.74 | 15.74 | 868 |
| 22 Mar 2024 | 16.02 | 16.02 | 15.68 | 15.84 | 15.84 | 210 |
| 21 Mar 2024 | 16.82 | 16.82 | 16.22 | 16.22 | 16.22 | 400 |
| 20 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 19 Mar 2024 | 16.78 | 16.78 | 16.66 | 16.72 | 16.72 | - |
| 18 Mar 2024 | 16.98 | 16.98 | 16.80 | 16.80 | 16.80 | - |
| 15 Mar 2024 | 16.70 | 16.94 | 16.70 | 16.88 | 16.88 | - |
| 14 Mar 2024 | 16.42 | 16.74 | 16.42 | 16.74 | 16.74 | - |
| 13 Mar 2024 | 16.60 | 16.60 | 16.56 | 16.56 | 16.56 | - |
| 12 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 11 Mar 2024 | 16.92 | 16.92 | 16.38 | 16.38 | 16.38 | 1,800 |
| 08 Mar 2024 | 17.02 | 17.02 | 16.92 | 16.92 | 16.92 | 100 |
| 07 Mar 2024 | 16.92 | 17.20 | 16.92 | 17.20 | 17.20 | - |
| 06 Mar 2024 | 17.08 | 17.16 | 17.04 | 17.16 | 17.16 | - |
| 05 Mar 2024 | 16.98 | 17.18 | 16.98 | 17.08 | 17.08 | 1,500 |
| 04 Mar 2024 | 17.50 | 17.54 | 17.30 | 17.30 | 17.30 | 75 |
| 01 Mar 2024 | 17.10 | 17.34 | 17.10 | 17.34 | 17.34 | 129 |
| 29 Feb 2024 | 16.94 | 17.04 | 16.94 | 17.04 | 17.04 | - |
| 28 Feb 2024 | 17.00 | 17.12 | 16.90 | 16.94 | 16.94 | 69 |
| 27 Feb 2024 | 16.74 | 17.02 | 16.74 | 17.02 | 17.02 | - |
| 26 Feb 2024 | 16.88 | 16.96 | 16.88 | 16.96 | 16.96 | - |
| 23 Feb 2024 | 17.08 | 17.08 | 17.02 | 17.02 | 17.02 | - |
| 22 Feb 2024 | 17.18 | 17.36 | 17.18 | 17.36 | 17.36 | 30 |
| 21 Feb 2024 | 17.52 | 17.52 | 17.34 | 17.34 | 17.34 | - |
| 20 Feb 2024 | 17.24 | 17.40 | 17.18 | 17.40 | 17.40 | 48 |
| 19 Feb 2024 | 17.08 | 17.50 | 17.08 | 17.50 | 17.50 | 240 |
| 16 Feb 2024 | 17.68 | 17.70 | 17.14 | 17.14 | 17.14 | 1,986 |
| 15 Feb 2024 | 17.62 | 17.64 | 17.62 | 17.64 | 17.64 | - |
| 14 Feb 2024 | 18.02 | 18.02 | 17.96 | 17.96 | 17.96 | - |
| 13 Feb 2024 | 18.26 | 18.38 | 18.06 | 18.38 | 18.38 | 570 |
| 12 Feb 2024 | 18.32 | 18.32 | 18.24 | 18.24 | 18.24 | - |
| 09 Feb 2024 | 17.60 | 18.46 | 17.60 | 18.04 | 18.04 | 170 |
| 08 Feb 2024 | 17.68 | 17.78 | 17.60 | 17.78 | 17.78 | - |
| 07 Feb 2024 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 130 |
| 06 Feb 2024 | 17.90 | 18.06 | 17.68 | 17.68 | 17.68 | 130 |
| 05 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 200 |
| 02 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 01 Feb 2024 | 18.34 | 18.34 | 18.22 | 18.30 | 18.30 | 200 |
| 31 Jan 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 500 |
| 30 Jan 2024 | 18.56 | 18.74 | 18.56 | 18.56 | 18.56 | 176 |
| 29 Jan 2024 | 18.80 | 18.82 | 18.70 | 18.70 | 18.70 | 20 |
| 26 Jan 2024 | 19.02 | 19.02 | 18.94 | 18.98 | 18.98 | - |
| 25 Jan 2024 | 19.28 | 19.28 | 19.20 | 19.20 | 19.20 | 22 |
| 24 Jan 2024 | 19.34 | 19.66 | 19.34 | 19.66 | 19.66 | 50 |
| 23 Jan 2024 | 19.04 | 19.08 | 18.98 | 18.98 | 18.98 | 200 |
| 22 Jan 2024 | 19.00 | 19.16 | 19.00 | 19.16 | 19.16 | 86 |
| 19 Jan 2024 | 18.82 | 19.00 | 18.82 | 18.84 | 18.84 | 1,290 |
| 18 Jan 2024 | 18.80 | 18.96 | 18.80 | 18.96 | 18.96 | 200 |
| 17 Jan 2024 | 18.56 | 18.60 | 18.56 | 18.60 | 18.60 | 490 |
| 16 Jan 2024 | 18.92 | 18.92 | 18.68 | 18.68 | 18.68 | - |
| 15 Jan 2024 | 18.68 | 18.70 | 18.54 | 18.68 | 18.68 | 2,240 |
| 12 Jan 2024 | 18.26 | 18.66 | 18.26 | 18.66 | 18.66 | 140 |
| 11 Jan 2024 | 18.92 | 18.92 | 18.72 | 18.74 | 18.74 | 200 |
| 10 Jan 2024 | 19.14 | 19.14 | 18.76 | 18.76 | 18.76 | 8 |
| 09 Jan 2024 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 423 |
| 08 Jan 2024 | 18.16 | 18.34 | 18.10 | 18.34 | 18.34 | 28 |
| 05 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 5 |
| 04 Jan 2024 | 17.52 | 18.06 | 17.52 | 18.06 | 18.06 | 21 |
| 03 Jan 2024 | 18.10 | 18.18 | 18.06 | 18.06 | 18.06 | 300 |
| 02 Jan 2024 | 18.04 | 18.20 | 18.04 | 18.20 | 18.20 | 1,110 |
| 29 Dec 2023 | 18.12 | 18.30 | 18.12 | 18.30 | 18.30 | 150 |
| 28 Dec 2023 | 18.06 | 18.26 | 18.06 | 18.26 | 18.26 | 440 |
| 27 Dec 2023 | 18.26 | 18.26 | 17.98 | 18.08 | 18.08 | 155 |
| 22 Dec 2023 | 17.22 | 18.26 | 17.22 | 18.22 | 18.22 | 185 |
| 21 Dec 2023 | 17.48 | 17.48 | 17.34 | 17.34 | 17.34 | 123 |
| 20 Dec 2023 | 16.34 | 17.28 | 16.34 | 17.28 | 17.28 | 300 |
| 19 Dec 2023 | 15.86 | 16.42 | 15.86 | 16.42 | 16.42 | 1,590 |
| 18 Dec 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 15 Dec 2023 | 16.00 | 16.12 | 16.00 | 16.00 | 16.00 | 111 |
| 14 Dec 2023 | 15.86 | 16.36 | 15.82 | 16.32 | 16.32 | 120 |
| 13 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 Dec 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 11 Dec 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 08 Dec 2023 | 16.68 | 16.80 | 16.68 | 16.80 | 16.80 | 1,000 |
| 07 Dec 2023 | 16.52 | 16.52 | 16.24 | 16.24 | 16.24 | 502 |
| 06 Dec 2023 | 16.60 | 16.62 | 16.50 | 16.62 | 16.62 | 250 |
| 05 Dec 2023 | 16.22 | 16.58 | 16.22 | 16.50 | 16.50 | 640 |
| 04 Dec 2023 | 16.40 | 16.50 | 16.34 | 16.34 | 16.34 | 980 |
| 01 Dec 2023 | 16.80 | 17.08 | 16.78 | 17.08 | 17.08 | 715 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.