Skip to main content
1&1 AG (ETR:1U1)
Germany flag Germany · Delayed Price · Currency is EUR
22.50
-0.10 (-0.44%)
Apr 28, 2026, 5:35 PM CET

1&1 AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6022.9022.4522.5022.50-0.44%9,028
Apr 27, 202623.2023.4522.6022.6022.60-3.00%12,305
Apr 24, 202623.5023.5022.9023.3023.30-0.64%29,782
Apr 23, 202623.9523.9523.0023.4523.45-1.68%19,515
Apr 22, 202624.4024.4523.8523.8523.85-1.45%24,144
Apr 21, 202624.4524.8524.0524.2024.20-1.02%21,346
Apr 20, 202624.9524.9523.8524.4524.451.03%18,645
Apr 17, 202624.3024.9024.2024.2024.20-1.02%54,520
Apr 16, 202624.5524.5523.9024.4524.450.82%13,814
Apr 15, 202623.8525.0023.8524.2524.251.46%43,116
Apr 14, 202624.2524.3023.7523.9023.90-1.04%35,928
Apr 13, 202623.9524.1523.7024.1524.15-0.21%18,146
Apr 10, 202623.9524.4523.9524.2024.200.83%22,752
Apr 9, 202624.4524.4524.0024.0024.00-1.64%11,282
Apr 8, 202624.0524.4023.9024.4024.402.09%24,987
Apr 7, 202624.4524.4523.6023.9023.901.06%15,939
Apr 2, 202623.7523.8523.3023.6523.65-0.84%27,491
Apr 1, 202624.5024.5023.6523.8523.851.06%18,078
Mar 31, 202623.5523.8023.2023.6023.600.21%25,072
Mar 30, 202622.8523.5522.8523.5523.552.61%18,668
Mar 27, 202623.4523.4522.8522.9522.95-1.50%39,361
Mar 26, 202623.1523.5022.9523.3023.30-0.43%35,208
Mar 25, 202623.4023.8023.3023.4023.400.65%48,226
Mar 24, 202623.2023.5522.9523.2523.250.87%38,853
Mar 23, 202622.4023.7522.1523.0523.05-0.43%121,308
Mar 20, 202622.3523.4522.3523.1523.15-0.43%59,631
Mar 19, 202622.5024.2522.5023.2523.252.65%69,074
Mar 18, 202623.4023.4022.6522.6522.65-3.00%25,028
Mar 17, 202623.3523.6523.2023.3523.350.21%21,366
Mar 16, 202622.7523.7522.7523.3023.302.19%59,367
Mar 13, 202624.9525.0022.0022.8022.80-8.80%199,292
Mar 12, 202624.6025.1524.4525.0025.001.42%26,582
Mar 11, 202624.8525.0524.6524.6524.65-1.79%30,317
Mar 10, 202624.9525.6024.8025.1025.101.21%28,947
Mar 9, 202624.7025.1524.5524.8024.80-2.55%30,921
Mar 6, 202624.9525.4524.9525.4525.451.39%26,500
Mar 5, 202625.1525.3524.9025.1025.10-0.59%63,253
Mar 4, 202624.1025.3524.1025.2525.253.91%68,958
Mar 3, 202623.8024.3023.4024.3024.300.62%87,638
Mar 2, 202623.9524.4023.3024.1524.15-0.21%110,897
Feb 27, 202622.3025.2022.2524.2024.208.28%1,213,157
Feb 26, 202622.4022.5522.2022.3522.35-1.32%58,536
Feb 25, 202622.1523.0522.1522.6522.650.67%84,265
Feb 24, 202622.3522.6022.0522.5022.501.35%58,954
Feb 23, 202622.5022.7522.0022.2022.20-1.55%77,629
Feb 20, 202623.4023.4522.3522.5522.55-4.25%108,488
Feb 19, 202624.1024.1523.4023.5523.55-2.48%76,586
Feb 18, 202624.5524.6024.1524.1524.15-1.23%52,214
Feb 17, 202624.3024.7024.1524.4524.45-0.61%56,211
Feb 16, 202624.4024.8023.7024.6024.600.61%48,642
Feb 13, 202624.9525.0524.4024.4524.45-1.61%59,208
Feb 12, 202625.6025.8524.8524.8524.85-2.55%46,749
Feb 11, 202625.4525.5024.8525.5025.500.20%59,819
Feb 10, 202625.8025.8024.6025.4525.45-3.42%109,334
Feb 9, 202626.9527.0526.3526.3526.35-1.50%45,408
Feb 6, 202626.5526.9026.5526.7526.75-24,038
Feb 5, 202626.7526.7526.0526.7526.75-0.19%53,796
Feb 4, 202627.3027.3026.7026.8026.80-1.65%36,256
Feb 3, 202626.7527.2526.7027.2527.252.06%33,157
Feb 2, 202626.4527.0026.4526.7026.70-0.74%49,154
Jan 30, 202627.1027.1026.4026.9026.900.37%54,495
Jan 29, 202627.0027.0026.5026.8026.80-0.74%69,919
Jan 28, 202626.5027.0026.4527.0027.001.50%47,788
Jan 27, 202626.6026.6526.2526.6026.60-0.37%40,956
Jan 26, 202626.4526.7026.0526.7026.701.14%31,249
Jan 23, 202626.0526.4025.7026.4026.401.73%54,602
Jan 22, 202624.7025.9524.7025.9525.955.92%66,815
Jan 21, 202624.6525.0024.2524.5024.50-1.61%49,510
Jan 20, 202626.2026.2024.7024.9024.90-4.60%74,655
Jan 19, 202625.2526.2025.2526.1026.101.36%26,768
Jan 16, 202625.9525.9525.4025.7525.75-0.19%32,427
Jan 15, 202625.7525.9025.4025.8025.800.78%29,343
Jan 14, 202625.7526.0025.0525.6025.60-0.97%45,736
Jan 13, 202625.9525.9525.4525.8525.85-0.77%37,730
Jan 12, 202625.8526.1025.6526.0526.050.97%27,693
Jan 9, 202626.3026.3525.6525.8025.80-0.77%36,430
Jan 8, 202626.2526.2525.6026.0026.00-0.76%29,396
Jan 7, 202626.0526.4025.9526.2026.200.58%46,601
Jan 6, 202625.9526.1525.6526.0526.05-0.19%23,966
Jan 5, 202624.9526.1024.9526.1026.104.82%91,470
Jan 2, 202624.1524.9024.0524.9024.900.61%22,690
Dec 30, 202524.4525.0024.4024.7524.750.41%18,011
Dec 29, 202524.3525.0024.3524.6524.651.65%28,437
Dec 23, 202524.4024.4024.0524.2524.25-0.21%35,189
Dec 22, 202524.3524.6024.0524.3024.30-0.21%29,932
Dec 19, 202524.1024.4023.7524.3524.353.18%230,115
Dec 18, 202523.4523.8523.2023.6023.600.43%46,985
Dec 17, 202523.0023.5022.8023.5023.501.95%27,815
Dec 16, 202523.0023.3522.6523.0523.05-0.65%36,742
Dec 15, 202523.4523.5523.1523.2023.20-0.85%32,501
Dec 12, 202523.7524.0023.2023.4023.40-1.27%25,711
Dec 11, 202523.6024.0023.4523.7023.700.42%13,074
Dec 10, 202523.6023.9023.5023.6023.60-0.63%31,277
Dec 9, 202523.6524.3023.6523.7523.75-0.84%36,343
Dec 8, 202524.2024.4523.9523.9523.95-1.03%26,448
Dec 5, 202524.3024.6524.1024.2024.20-0.21%29,982
Dec 4, 202524.4524.4524.0524.2524.25-22,949
Dec 3, 202524.4524.6024.1024.2524.25-0.21%17,894
Dec 2, 202524.2524.4024.0024.3024.301.04%35,311
Dec 1, 202524.1024.2523.8024.0524.05-0.82%22,923