1&1 AG (ETR:1U1)
Germany
· Delayed Price · Currency is EUR 24.20
0.00 (0.00%)
Dec 8, 2025, 9:06 AM CET
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.30 | 24.65 | 24.10 | 24.20 | 24.20 | -0.21% | 29,982 |
| Dec 4, 2025 | 24.45 | 24.45 | 24.05 | 24.25 | 24.25 | - | 22,949 |
| Dec 3, 2025 | 24.45 | 24.60 | 24.10 | 24.25 | 24.25 | -0.21% | 17,894 |
| Dec 2, 2025 | 24.25 | 24.40 | 24.00 | 24.30 | 24.30 | 1.04% | 35,311 |
| Dec 1, 2025 | 24.10 | 24.25 | 23.80 | 24.05 | 24.05 | -0.82% | 22,923 |
| Nov 28, 2025 | 23.65 | 24.60 | 23.55 | 24.25 | 24.25 | 2.97% | 58,014 |
| Nov 27, 2025 | 23.15 | 23.65 | 23.15 | 23.55 | 23.55 | 1.29% | 24,096 |
| Nov 26, 2025 | 23.45 | 23.55 | 23.15 | 23.25 | 23.25 | -0.43% | 30,306 |
| Nov 25, 2025 | 23.05 | 23.40 | 22.80 | 23.35 | 23.35 | 0.86% | 30,046 |
| Nov 24, 2025 | 21.60 | 23.15 | 21.60 | 23.15 | 23.15 | 6.44% | 125,743 |
| Nov 21, 2025 | 21.05 | 21.85 | 21.05 | 21.75 | 21.75 | 1.87% | 22,206 |
| Nov 20, 2025 | 21.50 | 21.50 | 21.20 | 21.35 | 21.35 | -0.23% | 7,106 |
| Nov 19, 2025 | 21.10 | 21.75 | 20.95 | 21.40 | 21.40 | 0.47% | 16,863 |
| Nov 18, 2025 | 21.65 | 21.70 | 21.30 | 21.30 | 21.30 | -2.74% | 52,051 |
| Nov 17, 2025 | 21.95 | 22.00 | 21.60 | 21.90 | 21.90 | 1.39% | 25,608 |
| Nov 14, 2025 | 21.90 | 21.90 | 21.20 | 21.60 | 21.60 | -0.92% | 5,273 |
| Nov 13, 2025 | 21.75 | 21.95 | 21.70 | 21.80 | 21.80 | 0.23% | 8,839 |
| Nov 12, 2025 | 21.60 | 22.10 | 21.35 | 21.75 | 21.75 | 1.87% | 23,270 |
| Nov 11, 2025 | 21.30 | 21.50 | 20.80 | 21.35 | 21.35 | -0.23% | 26,224 |
| Nov 10, 2025 | 21.75 | 21.75 | 21.00 | 21.40 | 21.40 | -0.70% | 27,102 |
| Nov 7, 2025 | 21.45 | 21.55 | 21.15 | 21.55 | 21.55 | 0.94% | 12,607 |
| Nov 6, 2025 | 21.25 | 21.40 | 21.00 | 21.35 | 21.35 | 0.71% | 19,406 |
| Nov 5, 2025 | 21.55 | 21.55 | 21.20 | 21.20 | 21.20 | -1.40% | 25,700 |
| Nov 4, 2025 | 21.60 | 21.65 | 21.20 | 21.50 | 21.50 | -0.46% | 25,216 |
| Nov 3, 2025 | 21.50 | 21.75 | 21.45 | 21.60 | 21.60 | 0.93% | 14,823 |
| Oct 31, 2025 | 21.75 | 21.85 | 20.95 | 21.40 | 21.40 | -1.83% | 35,491 |
| Oct 30, 2025 | 21.65 | 22.00 | 21.60 | 21.80 | 21.80 | - | 11,464 |
| Oct 29, 2025 | 22.25 | 22.25 | 21.75 | 21.80 | 21.80 | -2.24% | 38,613 |
| Oct 28, 2025 | 21.30 | 22.30 | 21.25 | 22.30 | 22.30 | 4.69% | 32,421 |
| Oct 27, 2025 | 21.55 | 21.60 | 21.25 | 21.30 | 21.30 | -0.93% | 11,664 |
| Oct 24, 2025 | 21.85 | 21.85 | 21.30 | 21.50 | 21.50 | -0.46% | 13,337 |
| Oct 23, 2025 | 21.75 | 21.80 | 21.40 | 21.60 | 21.60 | -0.69% | 27,720 |
| Oct 22, 2025 | 21.85 | 22.05 | 21.60 | 21.75 | 21.75 | -0.23% | 30,386 |
| Oct 21, 2025 | 22.10 | 22.50 | 21.80 | 21.80 | 21.80 | -2.68% | 51,657 |
| Oct 20, 2025 | 20.60 | 22.40 | 20.45 | 22.40 | 22.40 | 12.11% | 131,661 |
| Oct 17, 2025 | 19.76 | 20.10 | 19.62 | 19.98 | 19.98 | 0.91% | 42,073 |
| Oct 16, 2025 | 20.20 | 20.25 | 19.78 | 19.80 | 19.80 | -1.98% | 33,857 |
| Oct 15, 2025 | 20.25 | 20.45 | 20.20 | 20.20 | 20.20 | 0.50% | 18,095 |
| Oct 14, 2025 | 20.20 | 20.25 | 20.10 | 20.10 | 20.10 | -0.50% | 13,647 |
| Oct 13, 2025 | 20.20 | 20.40 | 20.15 | 20.20 | 20.20 | - | 18,544 |
| Oct 10, 2025 | 19.96 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | 28,443 |
| Oct 9, 2025 | 20.05 | 20.35 | 20.00 | 20.00 | 20.00 | 0.10% | 19,443 |
| Oct 8, 2025 | 20.00 | 20.20 | 19.90 | 19.98 | 19.98 | -0.84% | 14,469 |
| Oct 7, 2025 | 20.55 | 20.55 | 19.94 | 20.15 | 20.15 | -0.98% | 34,850 |
| Oct 6, 2025 | 20.05 | 20.60 | 20.05 | 20.35 | 20.35 | - | 17,924 |
| Oct 3, 2025 | 20.40 | 20.60 | 20.20 | 20.35 | 20.35 | 0.74% | 27,001 |
| Oct 2, 2025 | 20.25 | 20.30 | 20.00 | 20.20 | 20.20 | 0.25% | 26,542 |
| Oct 1, 2025 | 20.15 | 20.35 | 20.10 | 20.15 | 20.15 | 0.25% | 17,246 |
| Sep 30, 2025 | 20.20 | 20.25 | 19.98 | 20.10 | 20.10 | -0.25% | 16,135 |
| Sep 29, 2025 | 19.98 | 20.20 | 19.98 | 20.15 | 20.15 | 0.75% | 8,785 |
| Sep 26, 2025 | 19.98 | 20.10 | 19.60 | 20.00 | 20.00 | -0.25% | 40,929 |
| Sep 25, 2025 | 20.15 | 20.15 | 19.90 | 20.05 | 20.05 | -0.74% | 28,194 |
| Sep 24, 2025 | 19.72 | 20.30 | 19.72 | 20.20 | 20.20 | 1.61% | 44,152 |
| Sep 23, 2025 | 20.20 | 20.30 | 19.76 | 19.88 | 19.88 | -3.02% | 33,882 |
| Sep 22, 2025 | 20.40 | 20.75 | 20.40 | 20.50 | 20.50 | -0.49% | 12,958 |
| Sep 19, 2025 | 20.95 | 21.15 | 20.30 | 20.60 | 20.60 | -1.20% | 422,977 |
| Sep 18, 2025 | 20.80 | 21.20 | 20.80 | 20.85 | 20.85 | 0.48% | 46,180 |
| Sep 17, 2025 | 20.70 | 21.05 | 20.70 | 20.75 | 20.75 | 0.24% | 31,783 |
| Sep 16, 2025 | 20.70 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 29,981 |
| Sep 15, 2025 | 20.50 | 21.05 | 20.50 | 20.80 | 20.80 | 1.22% | 34,719 |
| Sep 12, 2025 | 20.55 | 20.95 | 20.40 | 20.55 | 20.55 | 0.49% | 40,817 |
| Sep 11, 2025 | 20.30 | 20.70 | 20.30 | 20.45 | 20.45 | 1.24% | 30,769 |
| Sep 10, 2025 | 20.45 | 20.60 | 20.10 | 20.20 | 20.20 | -1.46% | 20,504 |
| Sep 9, 2025 | 20.00 | 20.65 | 20.00 | 20.50 | 20.50 | 1.74% | 16,688 |
| Sep 8, 2025 | 19.84 | 20.50 | 19.72 | 20.15 | 20.15 | 1.56% | 42,127 |
| Sep 5, 2025 | 19.88 | 19.88 | 19.60 | 19.84 | 19.84 | 0.51% | 10,586 |
| Sep 4, 2025 | 19.98 | 20.00 | 19.74 | 19.74 | 19.74 | -1.00% | 19,102 |
| Sep 3, 2025 | 20.20 | 20.20 | 19.74 | 19.94 | 19.94 | -1.29% | 19,836 |
| Sep 2, 2025 | 20.85 | 20.85 | 19.90 | 20.20 | 20.20 | -2.42% | 18,407 |
| Sep 1, 2025 | 21.20 | 21.20 | 20.30 | 20.70 | 20.70 | 1.22% | 33,568 |
| Aug 29, 2025 | 20.30 | 20.75 | 20.15 | 20.45 | 20.45 | 0.49% | 33,414 |
| Aug 28, 2025 | 21.05 | 21.10 | 20.35 | 20.35 | 20.35 | -3.33% | 33,914 |
| Aug 27, 2025 | 20.40 | 21.05 | 20.40 | 21.05 | 21.05 | 1.94% | 32,989 |
| Aug 26, 2025 | 19.64 | 21.05 | 19.54 | 20.65 | 20.65 | 5.25% | 288,034 |
| Aug 25, 2025 | 20.25 | 20.40 | 19.24 | 19.62 | 19.62 | -4.53% | 124,100 |
| Aug 22, 2025 | 19.74 | 20.60 | 19.68 | 20.55 | 20.55 | 5.06% | 199,146 |
| Aug 21, 2025 | 18.90 | 19.58 | 18.88 | 19.56 | 19.56 | 3.60% | 49,538 |
| Aug 20, 2025 | 18.94 | 18.98 | 18.88 | 18.88 | 18.88 | -0.53% | 27,401 |
| Aug 19, 2025 | 19.00 | 19.02 | 18.80 | 18.98 | 18.98 | - | 30,971 |
| Aug 18, 2025 | 18.62 | 19.00 | 18.50 | 18.98 | 18.98 | 1.82% | 71,017 |
| Aug 15, 2025 | 18.76 | 18.76 | 18.64 | 18.64 | 18.64 | -0.43% | 22,745 |
| Aug 14, 2025 | 18.80 | 18.90 | 18.56 | 18.72 | 18.72 | -0.32% | 50,042 |
| Aug 13, 2025 | 18.56 | 18.78 | 18.50 | 18.78 | 18.78 | 1.19% | 59,600 |
| Aug 12, 2025 | 18.46 | 18.56 | 18.46 | 18.56 | 18.56 | 0.32% | 41,868 |
| Aug 11, 2025 | 18.50 | 18.50 | 18.44 | 18.50 | 18.50 | 0.11% | 26,295 |
| Aug 8, 2025 | 18.52 | 18.54 | 18.48 | 18.48 | 18.48 | -0.11% | 27,600 |
| Aug 7, 2025 | 18.52 | 18.52 | 18.48 | 18.50 | 18.50 | -0.11% | 73,850 |
| Aug 6, 2025 | 18.58 | 18.60 | 18.48 | 18.52 | 18.52 | 0.22% | 47,746 |
| Aug 5, 2025 | 18.52 | 18.56 | 18.48 | 18.48 | 18.48 | -0.11% | 44,007 |
| Aug 4, 2025 | 18.50 | 18.52 | 18.46 | 18.50 | 18.50 | 0.22% | 34,623 |
| Aug 1, 2025 | 18.50 | 18.52 | 18.46 | 18.46 | 18.46 | - | 66,630 |
| Jul 31, 2025 | 18.58 | 18.58 | 18.46 | 18.46 | 18.46 | -0.22% | 97,325 |
| Jul 30, 2025 | 18.50 | 18.60 | 18.50 | 18.50 | 18.50 | -0.75% | 27,376 |
| Jul 29, 2025 | 18.60 | 18.68 | 18.54 | 18.64 | 18.64 | 0.32% | 62,377 |
| Jul 28, 2025 | 18.56 | 18.58 | 18.50 | 18.58 | 18.58 | 0.43% | 53,254 |
| Jul 25, 2025 | 18.52 | 18.58 | 18.50 | 18.50 | 18.50 | -0.64% | 30,213 |
| Jul 24, 2025 | 18.54 | 18.62 | 18.50 | 18.62 | 18.62 | 0.76% | 31,132 |
| Jul 23, 2025 | 18.52 | 18.54 | 18.48 | 18.48 | 18.48 | -0.11% | 48,873 |
| Jul 22, 2025 | 18.50 | 18.52 | 18.48 | 18.50 | 18.50 | 0.11% | 57,543 |
| Jul 21, 2025 | 18.50 | 18.54 | 18.48 | 18.48 | 18.48 | - | 31,757 |