1&1 AG (VIE:DRI)
Austria
· Delayed Price · Currency is EUR 24.15
-0.15 (-0.62%)
At close: Dec 5, 2025
1&1 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.40 | 24.45 | 24.15 | 24.15 | 24.15 | -0.62% | - |
| Dec 4, 2025 | 24.40 | 24.40 | 24.20 | 24.30 | 24.30 | 0.21% | - |
| Dec 3, 2025 | 24.60 | 24.60 | 24.20 | 24.25 | 24.25 | -0.21% | - |
| Dec 2, 2025 | 24.25 | 24.30 | 24.10 | 24.30 | 24.30 | 0.83% | - |
| Dec 1, 2025 | 24.25 | 24.25 | 23.90 | 24.10 | 24.10 | -1.03% | - |
| Nov 28, 2025 | 23.75 | 24.35 | 23.70 | 24.35 | 24.35 | 3.40% | 375 |
| Nov 27, 2025 | 23.25 | 23.55 | 23.25 | 23.55 | 23.55 | 0.64% | - |
| Nov 26, 2025 | 23.45 | 23.45 | 23.35 | 23.40 | 23.40 | 0.43% | - |
| Nov 25, 2025 | 23.15 | 23.30 | 23.05 | 23.30 | 23.30 | 1.08% | 375 |
| Nov 24, 2025 | 21.70 | 23.05 | 21.70 | 23.05 | 23.05 | 6.22% | - |
| Nov 21, 2025 | 21.35 | 21.70 | 21.30 | 21.70 | 21.70 | 2.12% | 1 |
| Nov 20, 2025 | 21.85 | 21.85 | 21.25 | 21.25 | 21.25 | -1.62% | 177 |
| Nov 19, 2025 | 21.10 | 21.60 | 21.10 | 21.60 | 21.60 | 0.93% | - |
| Nov 18, 2025 | 21.70 | 21.70 | 21.35 | 21.40 | 21.40 | -2.28% | - |
| Nov 17, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | 2.10% | - |
| Nov 14, 2025 | 21.85 | 21.85 | 21.40 | 21.45 | 21.45 | -1.61% | - |
| Nov 13, 2025 | 21.85 | 21.90 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 12, 2025 | 21.20 | 21.95 | 21.20 | 21.80 | 21.80 | 1.87% | - |
| Nov 11, 2025 | 21.55 | 21.55 | 21.00 | 21.40 | 21.40 | 0.47% | - |
| Nov 10, 2025 | 21.65 | 21.65 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Nov 7, 2025 | 21.45 | 21.50 | 21.25 | 21.50 | 21.50 | 1.18% | - |
| Nov 6, 2025 | 21.35 | 21.35 | 21.10 | 21.25 | 21.25 | -0.47% | - |
| Nov 5, 2025 | 21.50 | 21.50 | 21.35 | 21.35 | 21.35 | -0.47% | - |
| Nov 4, 2025 | 21.60 | 21.60 | 21.30 | 21.45 | 21.45 | -1.15% | - |
| Nov 3, 2025 | 21.95 | 21.95 | 21.35 | 21.70 | 21.70 | 0.70% | 150 |
| Oct 31, 2025 | 21.15 | 21.55 | 21.15 | 21.55 | 21.55 | -1.37% | - |
| Oct 30, 2025 | 21.80 | 21.85 | 21.70 | 21.85 | 21.85 | -0.46% | - |
| Oct 29, 2025 | 21.85 | 22.20 | 21.85 | 21.95 | 21.95 | -0.45% | - |
| Oct 28, 2025 | 21.40 | 22.05 | 21.30 | 22.05 | 22.05 | 3.28% | 100 |
| Oct 27, 2025 | 21.60 | 21.60 | 21.35 | 21.35 | 21.35 | -0.70% | - |
| Oct 24, 2025 | 21.85 | 21.85 | 21.40 | 21.50 | 21.50 | -0.69% | - |
| Oct 23, 2025 | 21.85 | 21.85 | 21.50 | 21.65 | 21.65 | -0.46% | - |
| Oct 22, 2025 | 22.05 | 22.05 | 21.70 | 21.75 | 21.75 | -1.36% | - |
| Oct 21, 2025 | 22.20 | 22.40 | 22.05 | 22.05 | 22.05 | - | - |
| Oct 20, 2025 | 20.45 | 22.05 | 20.45 | 22.05 | 22.05 | 10.47% | - |
| Oct 17, 2025 | 20.00 | 20.00 | 19.82 | 19.96 | 19.96 | - | - |
| Oct 16, 2025 | 20.35 | 20.35 | 19.84 | 19.96 | 19.96 | -1.43% | - |
| Oct 15, 2025 | 20.35 | 20.35 | 20.25 | 20.25 | 20.25 | 0.25% | - |
| Oct 14, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.25% | - |
| Oct 13, 2025 | 20.30 | 20.30 | 20.20 | 20.25 | 20.25 | 1.96% | - |
| Oct 10, 2025 | 20.10 | 20.10 | 19.86 | 19.86 | 19.86 | -1.68% | - |
| Oct 9, 2025 | 20.35 | 20.35 | 20.15 | 20.20 | 20.20 | 1.10% | - |
| Oct 8, 2025 | 20.00 | 20.15 | 19.94 | 19.98 | 19.98 | 0.20% | - |
| Oct 7, 2025 | 20.45 | 20.45 | 19.94 | 19.94 | 19.94 | -2.01% | - |
| Oct 6, 2025 | 20.20 | 20.55 | 20.20 | 20.35 | 20.35 | 0.49% | - |
| Oct 3, 2025 | 20.30 | 20.55 | 20.25 | 20.25 | 20.25 | 1.00% | - |
| Oct 2, 2025 | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | -0.50% | - |
| Oct 1, 2025 | 20.05 | 20.30 | 20.05 | 20.15 | 20.15 | 0.25% | - |
| Sep 30, 2025 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | 0.25% | - |
| Sep 29, 2025 | 20.05 | 20.10 | 20.05 | 20.05 | 20.05 | 0.35% | - |
| Sep 26, 2025 | 20.10 | 20.10 | 19.70 | 19.98 | 19.98 | -0.60% | - |
| Sep 25, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.74% | - |
| Sep 24, 2025 | 19.88 | 20.25 | 19.88 | 20.25 | 20.25 | 0.25% | - |
| Sep 23, 2025 | 20.35 | 20.35 | 19.92 | 20.20 | 20.20 | -1.70% | - |
| Sep 22, 2025 | 20.45 | 20.55 | 20.45 | 20.55 | 20.55 | 0.49% | - |
| Sep 19, 2025 | 21.00 | 21.00 | 20.45 | 20.45 | 20.45 | -2.39% | - |
| Sep 18, 2025 | 20.95 | 21.05 | 20.90 | 20.95 | 20.95 | 0.96% | - |
| Sep 17, 2025 | 20.85 | 20.85 | 20.75 | 20.75 | 20.75 | -0.24% | - |
| Sep 16, 2025 | 20.85 | 20.95 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 15, 2025 | 21.05 | 21.05 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Sep 12, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | 0.24% | - |
| Sep 11, 2025 | 20.45 | 20.55 | 20.45 | 20.55 | 20.55 | 0.98% | - |
| Sep 10, 2025 | 20.60 | 20.60 | 20.35 | 20.35 | 20.35 | -0.73% | - |
| Sep 9, 2025 | 20.15 | 20.50 | 20.15 | 20.50 | 20.50 | 0.99% | - |
| Sep 8, 2025 | 19.82 | 20.30 | 19.80 | 20.30 | 20.30 | 2.32% | - |
| Sep 5, 2025 | 19.84 | 19.84 | 19.68 | 19.84 | 19.84 | 0.40% | - |
| Sep 4, 2025 | 19.90 | 20.05 | 19.76 | 19.76 | 19.76 | -0.50% | - |
| Sep 3, 2025 | 20.15 | 20.15 | 19.86 | 19.86 | 19.86 | -1.93% | - |
| Sep 2, 2025 | 20.40 | 20.40 | 20.10 | 20.25 | 20.25 | -1.94% | - |
| Sep 1, 2025 | 20.90 | 20.90 | 20.30 | 20.65 | 20.65 | - | - |
| Aug 29, 2025 | 20.45 | 20.65 | 20.25 | 20.65 | 20.65 | 0.73% | - |
| Aug 28, 2025 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -2.38% | - |
| Aug 27, 2025 | 20.70 | 21.05 | 20.65 | 21.00 | 21.00 | 3.96% | - |
| Aug 26, 2025 | 19.68 | 20.95 | 19.68 | 20.20 | 20.20 | 2.54% | - |
| Aug 25, 2025 | 20.35 | 20.35 | 19.28 | 19.70 | 19.70 | -4.37% | 2,847 |
| Aug 22, 2025 | 19.70 | 20.60 | 19.70 | 20.60 | 20.60 | 5.64% | - |
| Aug 21, 2025 | 18.96 | 19.50 | 18.94 | 19.50 | 19.50 | 3.07% | 399 |
| Aug 20, 2025 | 18.94 | 18.94 | 18.88 | 18.92 | 18.92 | 0.21% | - |
| Aug 19, 2025 | 18.98 | 18.98 | 18.88 | 18.88 | 18.88 | -0.21% | - |
| Aug 18, 2025 | 18.74 | 18.92 | 18.66 | 18.92 | 18.92 | 1.07% | - |
| Aug 15, 2025 | 18.78 | 18.78 | 18.66 | 18.72 | 18.72 | 0.11% | - |
| Aug 14, 2025 | 18.88 | 18.88 | 18.66 | 18.70 | 18.70 | 0.21% | 6 |
| Aug 13, 2025 | 18.56 | 18.66 | 18.54 | 18.66 | 18.66 | 0.86% | - |
| Aug 12, 2025 | 18.54 | 18.54 | 18.48 | 18.50 | 18.50 | 0.11% | - |
| Aug 11, 2025 | 18.54 | 18.54 | 18.48 | 18.48 | 18.48 | -0.22% | - |
| Aug 8, 2025 | 18.54 | 18.54 | 18.50 | 18.52 | 18.52 | 0.11% | - |
| Aug 7, 2025 | 18.56 | 18.56 | 18.50 | 18.50 | 18.50 | -0.11% | - |
| Aug 6, 2025 | 18.58 | 18.58 | 18.50 | 18.52 | 18.52 | - | - |
| Aug 5, 2025 | 18.54 | 18.54 | 18.50 | 18.52 | 18.52 | 0.11% | - |
| Aug 4, 2025 | 18.52 | 18.52 | 18.48 | 18.50 | 18.50 | 0.22% | - |
| Aug 1, 2025 | 18.50 | 18.50 | 18.46 | 18.46 | 18.46 | -0.22% | - |
| Jul 31, 2025 | 18.56 | 18.56 | 18.50 | 18.50 | 18.50 | -0.32% | - |
| Jul 30, 2025 | 18.58 | 18.58 | 18.54 | 18.56 | 18.56 | - | - |
| Jul 29, 2025 | 18.60 | 18.62 | 18.56 | 18.56 | 18.56 | 0.43% | - |
| Jul 28, 2025 | 18.58 | 18.58 | 18.48 | 18.48 | 18.48 | -0.22% | - |
| Jul 25, 2025 | 18.54 | 18.56 | 18.52 | 18.52 | 18.52 | -0.22% | - |
| Jul 24, 2025 | 18.58 | 18.58 | 18.54 | 18.56 | 18.56 | 0.32% | - |
| Jul 23, 2025 | 18.52 | 18.52 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 22, 2025 | 18.54 | 18.54 | 18.50 | 18.50 | 18.50 | 0.22% | - |
| Jul 21, 2025 | 18.56 | 18.56 | 18.46 | 18.46 | 18.46 | 0.11% | - |