UK Markets closed

1&1 AG (1U1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.51+0.02 (+0.10%)
At close: 11:58AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 May 202219.5719.5719.5119.5119.51288
26 May 202219.5719.5719.4919.4919.49-
25 May 202219.0719.2319.0719.1819.18-
24 May 202218.8319.1018.8318.9918.99-
23 May 202219.0919.0918.7919.0919.09-
20 May 202218.9519.0518.9519.0219.02300
19 May 202218.7918.9018.7918.8718.87160
18 May 202219.4619.5519.4119.4119.41-
17 May 202219.4319.5119.4319.4719.47-
16 May 202219.5219.5219.3619.3619.36-
13 May 202219.6819.6819.6819.6819.68-
12 May 202219.1919.8919.1919.8919.89-
11 May 202219.4319.7219.4319.7219.72-
10 May 202219.4919.4919.4919.4919.49-
09 May 202218.9319.5918.9319.5519.55-
06 May 202220.0220.0219.3019.4319.43560
05 May 202220.2220.3020.2220.3020.30-
04 May 202220.0620.3820.0420.3820.3836
03 May 202220.1020.2020.0420.2020.20-
02 May 202219.5920.2619.5920.0620.06-
29 Apr 202220.9820.9820.0020.0420.04230
28 Apr 202220.6221.0820.6220.9220.92-
27 Apr 202220.6220.7620.5620.6820.68150
26 Apr 202220.9221.0220.9220.9620.96-
25 Apr 202220.8820.8820.8820.8820.88-
22 Apr 202220.8220.8820.8220.8820.88-
21 Apr 202221.1221.3621.1221.2421.24200
20 Apr 202221.1221.3021.0021.3021.30100
19 Apr 202220.7021.1620.7021.1421.14780
14 Apr 202220.7421.0020.7421.0021.00-
13 Apr 202220.7420.7420.6620.6620.66-
12 Apr 202220.7820.9420.7820.9420.94-
11 Apr 202221.1021.2821.0621.0621.06610
08 Apr 202220.8020.9420.8020.9420.941,000
07 Apr 202220.5020.9220.5020.7820.78-
06 Apr 202220.6820.8020.6820.7820.78500
05 Apr 202220.8220.8220.7820.7820.78-
04 Apr 202220.0420.7820.0420.7820.7810
01 Apr 202220.1420.3420.1420.3020.30-
31 Mar 202220.4220.4220.4020.4220.42-
30 Mar 202220.0820.6020.0820.5820.58-
29 Mar 202220.2420.4620.2220.2220.22615
28 Mar 202220.4020.4020.1820.1820.18-
25 Mar 202220.7220.7420.4020.4020.40-
24 Mar 202220.8820.8820.6820.7820.7850
23 Mar 202220.9621.2220.9220.9220.92-
22 Mar 202221.0221.2021.0021.0021.00800
21 Mar 202221.0221.3021.0221.1421.14210
18 Mar 202221.8821.8820.9220.9220.92100
17 Mar 202222.2422.2421.7621.7621.76-
16 Mar 202222.1622.2421.9421.9621.96170
15 Mar 202221.7021.8621.6021.7821.7880
14 Mar 202221.5021.8221.4021.8221.82950
11 Mar 202220.9221.6220.9221.2621.26-
10 Mar 202221.1821.1820.9420.9420.94-
09 Mar 202220.8021.2820.8021.2621.2680
08 Mar 202220.4820.7620.3420.3420.34-
07 Mar 202220.0220.3819.8220.3820.38257
04 Mar 202220.8620.9420.8220.8420.84110
03 Mar 202221.6421.6421.2021.2021.20180
02 Mar 202220.7421.7020.7421.6621.66-
01 Mar 202221.3221.3221.1021.1021.10-
28 Feb 202220.8021.5020.8021.4421.44690
25 Feb 202220.9621.2620.7621.2621.26400
24 Feb 202220.1020.9020.1020.8220.8215
23 Feb 202221.4821.9420.9420.9420.944,270
22 Feb 202222.1022.1621.5821.5821.58-
21 Feb 202223.4023.4021.0021.0021.00100
18 Feb 202223.3223.6023.2423.2423.24100
17 Feb 202223.9824.0223.5423.5423.5441
16 Feb 202224.1624.3424.0224.0224.02200
15 Feb 202223.4424.3023.4424.3024.304
14 Feb 202223.5223.6822.9422.9422.9430
11 Feb 202223.8024.1223.7624.1224.122,181
10 Feb 202224.2624.5024.2624.3624.36300
09 Feb 202224.2824.4424.2824.4024.40210
08 Feb 202224.0624.2824.0624.2824.28640
07 Feb 202223.9024.2023.9024.2024.20-
04 Feb 202223.8823.9423.8823.9223.92-
03 Feb 202223.5824.0023.5823.8423.845
02 Feb 202223.4223.8223.4223.7623.761,050
01 Feb 202223.4623.7423.4623.5623.5650
31 Jan 202223.5023.7223.5023.7223.72338
28 Jan 202223.4023.5423.4023.5423.54-
27 Jan 202222.8023.7222.8023.7223.72125
26 Jan 202223.3023.5423.3023.5023.50570
25 Jan 202223.3023.5423.1623.1623.16150
24 Jan 202223.2623.8623.2623.3023.303,000
21 Jan 202223.5023.9423.5023.7223.72100
20 Jan 202223.9424.2223.9424.2224.22170
19 Jan 202223.6223.7823.6223.7023.70-
18 Jan 202223.8224.0023.8223.8423.84350
17 Jan 202224.2224.2223.8223.8223.8250
14 Jan 202223.9624.2623.9624.2624.26150
13 Jan 202223.9224.2223.9224.0624.06-
12 Jan 202224.0624.0623.9223.9223.92-
11 Jan 202224.0424.1823.9223.9223.92-
10 Jan 202223.8624.0823.8024.0624.0611
07 Jan 202224.1424.1423.8623.8623.86150
06 Jan 202224.1024.1824.1024.1824.18100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...