UK markets close in 8 hours 26 minutes

IONOS Group SE (IOS.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
25.800.00 (0.00%)
As of 08:01AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202425.8025.8025.8025.8025.80195
25 Jun 202425.6025.8025.6025.8025.80195
24 Jun 202425.9025.9025.9025.9025.90-
21 Jun 202426.0026.0026.0026.0026.00-
20 Jun 202425.6025.6025.6025.6025.60-
19 Jun 202426.2526.2526.2526.2526.25-
18 Jun 202424.9524.9524.9524.9524.95-
17 Jun 202424.9024.9024.9024.9024.90-
14 Jun 202425.4525.4525.4525.4525.45-
13 Jun 202426.4026.4026.4026.4026.40-
12 Jun 202426.2526.2526.2526.2526.25-
11 Jun 202426.7526.7526.7526.7526.75-
10 Jun 202426.5026.5026.5026.5026.50-
07 Jun 202426.7526.7526.7526.7526.75-
06 Jun 202426.5026.9026.5026.9026.9096
05 Jun 202425.8025.8025.8025.8025.80-
04 Jun 202425.9025.9025.9025.9025.90-
03 Jun 202424.7026.1524.7026.1526.1550
31 May 202425.2525.2525.2525.2525.25-
30 May 202424.6024.6024.6024.6024.60-
29 May 202424.1024.1024.1024.1024.10-
28 May 202425.0025.0024.1524.1524.15200
27 May 202426.2026.2025.7025.7025.7011
24 May 202426.6026.6026.6026.6026.60-
23 May 202426.0526.8026.0526.8026.80500
22 May 202425.9026.2525.9026.2526.25300
21 May 202425.8025.8025.8025.8025.80-
20 May 202425.3525.3525.3525.3525.35-
17 May 202425.0525.0525.0525.0525.05-
16 May 202425.1025.1025.1025.1025.10-
15 May 202424.8524.8524.8524.8524.85-
14 May 202424.9524.9524.9524.9524.95-
13 May 202424.7524.7524.7524.7524.75-
10 May 202424.4025.0024.4025.0025.00310
09 May 202423.7523.7523.7523.7523.75-
08 May 202425.2025.2025.2025.2025.20-
07 May 202424.6024.6024.6024.6024.60-
06 May 202424.3024.3024.3024.3024.30-
03 May 202423.8023.8023.8023.8023.80-
02 May 202423.9523.9523.9523.9523.95-
30 Apr 202424.6524.6524.2524.2524.2584
29 Apr 202423.8023.8023.8023.8023.80-
26 Apr 202423.4523.6523.4523.6523.655
25 Apr 202423.8523.8523.5023.5023.501,500
24 Apr 202423.0523.0523.0523.0523.05-
23 Apr 202423.3523.3523.3523.3523.35-
22 Apr 202422.8522.8522.8522.8522.85-
19 Apr 202422.9022.9022.9022.9022.90-
18 Apr 202422.8522.8522.8522.8522.85-
17 Apr 202422.3022.3022.3022.3022.30-
16 Apr 202423.3023.3023.3023.3023.30-
15 Apr 202423.7023.7023.5023.5023.50250
12 Apr 202423.4524.0023.4524.0024.0050
11 Apr 202424.1024.1024.1024.1024.10-
10 Apr 202424.0524.1524.0524.1524.15300
09 Apr 202424.1524.1524.1524.1524.15-
08 Apr 202423.9523.9523.9523.9523.95-
05 Apr 202423.2523.2523.2523.2523.25-
04 Apr 202424.4024.4024.4024.4024.40-
03 Apr 202423.8024.3023.8024.3024.30204
02 Apr 202422.5024.1022.5024.1024.10270
28 Mar 202420.7520.7520.7520.7520.75-
27 Mar 202419.7419.7419.7419.7419.74-
26 Mar 202419.6419.6419.6419.6419.64-
25 Mar 202419.7819.7819.6819.7019.70500
22 Mar 202419.5819.5819.5819.5819.58-
21 Mar 202420.4520.4520.4520.4520.45-
20 Mar 202419.8219.8219.8219.8219.82-
19 Mar 202419.9619.9619.9619.9619.96-
18 Mar 202420.2020.2020.2020.2020.20-
15 Mar 202419.8819.8819.8819.8819.88-
14 Mar 202420.0020.0020.0020.0020.00-
13 Mar 202420.0520.0520.0520.0520.05-
12 Mar 202419.8219.8219.8219.8219.82-
11 Mar 202419.8219.8219.8219.8219.82-
08 Mar 202421.0521.0520.2020.2020.20250
07 Mar 202420.7020.7020.7020.7020.70-
06 Mar 202420.3020.3020.3020.3020.30-
05 Mar 202420.8520.8520.8520.8520.85-
04 Mar 202421.3021.3021.3021.3021.30-
01 Mar 202421.2521.2521.2521.2521.25-
29 Feb 202421.0521.0521.0521.0521.05-
28 Feb 202420.9520.9520.9520.9520.95-
27 Feb 202420.8020.8020.8020.8020.80-
26 Feb 202420.8520.8520.8520.8520.85-
23 Feb 202420.6020.9020.6020.9020.90200
22 Feb 202420.4520.4520.4520.4520.45-
21 Feb 202420.2020.2020.2020.2020.20-
20 Feb 202420.4520.4520.4520.4520.45-
19 Feb 202421.1021.1021.1021.1021.10-
16 Feb 202421.0021.2521.0021.2521.25100
15 Feb 202420.8020.8020.8020.8020.80-
14 Feb 202420.6520.6520.6520.6520.65-
13 Feb 202420.8520.8520.8520.8520.85-
12 Feb 202420.3020.3020.3020.3020.30-
09 Feb 202421.1021.1021.1021.1021.10-
08 Feb 202421.1521.1521.1521.1521.15-
07 Feb 202421.1021.3521.1021.3521.35100
06 Feb 202420.6020.6020.6020.6020.60-
05 Feb 202420.1020.1020.1020.1020.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...