UK markets closed

IONOS Group SE (IOS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
25.00+0.25 (+1.01%)
At close: 04:48PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202425.1025.2524.8025.0025.00874
13 May 202424.7524.7524.7524.7524.75-
10 May 202424.4024.9024.4024.9024.90510
09 May 202423.7523.7523.7523.7523.75-
08 May 202425.2025.2025.1525.2025.20280
07 May 202424.6025.3524.6025.3525.35378
06 May 202424.4524.8024.4524.7024.70317
03 May 202423.8023.8023.8023.8023.80-
02 May 202423.9523.9523.9523.9523.9514
30 Apr 202424.7524.7523.9523.9523.952,005
29 Apr 202424.0024.9023.8024.9024.901,353
26 Apr 202423.4523.4523.4523.4523.45-
25 Apr 202423.8523.8523.8523.8523.85-
24 Apr 202423.0523.9023.0523.9023.90274
23 Apr 202423.3523.4523.0023.2023.20584
22 Apr 202422.8523.5022.8523.5023.5030
19 Apr 202422.9022.9022.9022.9022.90-
18 Apr 202422.8522.9522.8522.8522.85510
17 Apr 202422.3023.0522.3023.0523.0550
16 Apr 202423.3023.3022.5522.5522.55683
15 Apr 202423.7023.7023.3023.3023.30620
12 Apr 202423.4523.9523.4523.6023.60209
11 Apr 202424.1024.1023.4523.5023.50450
10 Apr 202424.0024.0024.0024.0024.00-
09 Apr 202424.1524.6024.1524.6024.60665
08 Apr 202423.9524.1023.9024.1024.10918
05 Apr 202423.5024.1523.5024.1524.15234
04 Apr 202424.6524.6522.8523.0523.051,478
03 Apr 202424.0024.3023.6523.9023.904,255
02 Apr 202422.0024.5022.0024.0024.008,483
28 Mar 202420.9521.3520.9521.3521.35620
27 Mar 202419.7420.8019.7420.8020.80587
26 Mar 202419.6419.8819.6419.8819.88134
25 Mar 202419.7819.9819.6019.6019.60530
22 Mar 202419.7819.8219.7819.8219.82600
21 Mar 202420.4520.4519.1619.2819.28470
20 Mar 202419.8220.2019.8220.2020.2033
19 Mar 202419.9619.9619.9619.9619.96-
18 Mar 202420.2020.4020.1520.1520.15150
15 Mar 202419.8820.5019.8820.5020.505
14 Mar 202420.0020.0019.9819.9819.9815
13 Mar 202420.0520.0520.0520.0520.05-
12 Mar 202419.8220.1519.8220.1520.15300
11 Mar 202419.8220.0519.7220.0520.05273
08 Mar 202421.1521.1520.7520.7520.75282
07 Mar 202420.7020.7020.7020.7020.70-
06 Mar 202420.3020.3020.3020.3020.30-
05 Mar 202420.7520.9520.1020.2520.251,558
04 Mar 202421.3021.3021.2021.2021.2045
01 Mar 202421.2521.5521.2021.3021.301,384
29 Feb 202421.0521.3021.0521.3021.30614
28 Feb 202421.0021.2521.0021.1021.101,028
27 Feb 202421.0021.0021.0021.0021.0010
26 Feb 202420.8521.2020.8521.1021.10197
23 Feb 202420.8021.1020.8021.1021.10200
22 Feb 202420.4520.9020.4520.7520.75766
21 Feb 202420.3520.6020.2020.6020.60310
20 Feb 202420.4520.6020.3520.3520.35475
19 Feb 202421.3021.3021.2021.2021.20350
16 Feb 202421.0021.1521.0021.1521.15150
15 Feb 202420.8020.8020.8020.8020.80-
14 Feb 202420.6520.6520.6520.6520.65-
13 Feb 202420.8520.9020.8520.9020.9094
12 Feb 202420.2520.2520.2020.2520.25605
09 Feb 202421.1021.1020.0520.0520.05768
08 Feb 202421.1521.2021.0021.0021.001,430
07 Feb 202421.1021.5521.1021.5521.55609
06 Feb 202420.6021.0020.6021.0021.00271
05 Feb 202420.3020.4520.2020.4520.45285
02 Feb 202419.9220.3519.9220.2520.2526,242
01 Feb 202419.5019.5019.5019.5019.50-
31 Jan 202419.3019.7619.3019.5619.561,670
30 Jan 202419.3019.5019.3019.5019.501,989
29 Jan 202419.8619.8619.4219.4219.42414
26 Jan 202419.4419.7819.4419.7019.70410
25 Jan 202418.8819.2818.8819.2819.28500
24 Jan 202418.9819.2618.9819.0419.04754
23 Jan 202418.5619.0018.5619.0019.001,752
22 Jan 202418.5418.8018.5418.6818.68488
19 Jan 202417.9418.7417.9418.7218.72704
18 Jan 202417.0618.1017.0618.1018.10691
17 Jan 202417.4417.4416.9016.9016.901,357
16 Jan 202416.9416.9416.9416.9416.94-
15 Jan 202417.0217.0216.7016.8616.86720
12 Jan 202417.0217.0217.0217.0217.02-
11 Jan 202416.9817.3016.9817.3017.3086
10 Jan 202417.2817.2817.2817.2817.28-
09 Jan 202416.8817.1016.8817.1017.101,202
08 Jan 202416.5816.5816.5416.5616.56600
05 Jan 202416.9816.9816.8216.8616.862,000
04 Jan 202416.9216.9216.9216.9216.92-
03 Jan 202416.8816.8816.7816.7816.78670
02 Jan 202417.2417.2417.2417.2417.24-
29 Dec 202317.0017.1417.0017.1417.14292
28 Dec 202317.2617.3217.0417.0417.04626
27 Dec 202316.9817.0816.9817.0817.08505
22 Dec 202317.1417.1417.1417.1417.14-
21 Dec 202317.5017.5817.1817.1817.181,266
20 Dec 202316.5017.7416.5017.4017.4012,440
19 Dec 202315.6016.6415.6016.6416.642,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...