Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

1&1 AG (1U1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
12.69-0.02 (-0.16%)
At close: 03:55PM CET
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202212.7012.7012.6912.6912.69-
Dec 08, 202212.9112.9112.7112.7112.71-
Dec 07, 202213.0613.0612.9012.9012.90-
Dec 06, 202213.2613.3213.1413.1413.1425
Dec 05, 202213.5113.6613.2613.2613.26325
Dec 02, 202213.6713.6913.5513.5513.5550
Dec 01, 202213.8214.0313.7113.8313.83300
Nov 30, 202213.5513.6213.5513.6213.62-
Nov 29, 202213.5013.5013.4313.4313.43-
Nov 28, 202213.8113.8113.4913.6213.62500
Nov 25, 202213.7413.9613.7413.9313.9325
Nov 24, 202213.4213.7613.4213.7613.76-
Nov 23, 202213.4413.4613.3513.4613.46-
Nov 22, 202213.4313.6113.4313.5113.51-
Nov 21, 202213.3413.5013.3413.5013.50-
Nov 18, 202213.3813.5313.3813.5313.5315
Nov 17, 202213.5613.6713.3613.3613.3650
Nov 16, 202213.9213.9413.5213.5213.52830
Nov 15, 202214.2414.5213.9114.1514.15443
Nov 14, 202213.9214.2913.9114.2914.2925
Nov 11, 202214.3114.3114.0614.0614.06200
Nov 10, 202214.0614.0614.0614.0614.06-
Nov 09, 202214.0114.1114.0114.1114.11-
Nov 08, 202214.1414.2814.1414.2314.23-
Nov 07, 202213.8113.8113.8113.8113.81-
Nov 04, 202213.6713.9713.6113.8713.87325
Nov 03, 202213.5113.6713.5013.5713.57-
Nov 02, 202213.6713.6713.6413.6413.64-
Nov 01, 202213.3613.5013.3613.5013.50-
Oct 31, 202212.9513.2612.9513.2613.26800
Oct 28, 202212.7612.9712.7512.9712.97330
Oct 27, 202212.8612.8612.8312.8512.85-
Oct 26, 202212.6112.9112.6112.9112.91-
Oct 25, 202212.4012.6512.4012.6512.65-
Oct 24, 202212.6512.6512.3612.4712.47430
Oct 21, 202212.7512.7512.4012.4012.40100
Oct 20, 202212.9712.9712.7712.8312.83-
Oct 19, 202213.1513.1513.0013.0113.01150
Oct 18, 202213.0413.1613.0413.1013.10380
Oct 17, 202212.8813.0112.8812.9912.99-
Oct 14, 202213.0113.0112.9312.9312.93-
Oct 13, 202212.7412.8712.7412.8712.871,000
Oct 12, 202212.9913.0712.9913.0013.00200
Oct 11, 202213.2113.2113.0013.0013.0050
Oct 10, 202213.3513.3713.2113.3313.3320
Oct 07, 202213.3413.5013.3413.4313.43200
Oct 06, 202213.6313.6313.4613.4613.46-
Oct 05, 202214.0714.0713.7013.7013.70-
Oct 04, 202214.0814.3814.0814.3814.386,000
Oct 03, 202213.5013.8713.5013.8713.87-
Sep 30, 202213.2813.6313.2813.4913.49100
Sep 29, 202213.7613.7613.3113.4413.44100
Sep 28, 202213.4713.8013.4713.8013.80600
Sep 27, 202213.8413.9213.8413.8813.88500
Sep 26, 202214.1114.2213.9113.9113.9163
Sep 23, 202214.7114.7514.4514.5014.503,025
Sep 22, 202214.7414.8314.7314.8314.83-
Sep 21, 202214.8114.9514.8114.9214.92-
Sep 20, 202215.2015.2614.8714.8714.87-
Sep 19, 202215.1315.1315.0015.0015.00100
Sep 16, 202215.1915.2715.1915.2715.27-
Sep 15, 202215.6915.7215.5115.5515.55-
Sep 14, 202215.6415.8815.6415.8415.84100
Sep 13, 202216.1116.2616.0116.0116.0113,550
Sep 12, 202215.8615.8615.8615.8615.86-
Sep 09, 202215.5115.8615.5115.8615.86-
Sep 08, 202215.9015.9115.5715.5715.57-
Sep 07, 202215.8616.0015.8616.0016.00-
Sep 06, 202215.8516.1215.8516.0416.04-
Sep 05, 202215.6115.9715.6115.9715.97-
Sep 02, 202216.0316.2915.9816.2916.2962
Sep 01, 202215.7715.9915.7715.8515.852,925
Aug 31, 202216.0116.0615.8715.8715.87100
Aug 30, 202216.3016.3016.1916.1916.19-
Aug 29, 202215.8015.9315.8015.9315.93-
Aug 26, 202216.1916.1916.1816.1816.18-
Aug 25, 202216.1916.3816.1916.3016.30210
Aug 24, 202216.2616.2616.1116.1116.1118
Aug 23, 202216.2616.4316.2616.3316.3350
Aug 22, 202216.6516.6516.3916.3916.39262
Aug 19, 202216.6516.9716.6516.9016.90400
Aug 18, 202217.2417.2416.8016.8016.80-
Aug 17, 202217.4217.4217.1317.2217.22-
Aug 16, 202217.0517.5117.0517.5117.51100
Aug 15, 202217.1717.1716.9417.0817.08500
Aug 12, 202216.9117.2916.9117.0817.08-
Aug 11, 202216.9717.1216.9116.9316.93-
Aug 10, 202217.1317.1317.0217.0317.03-
Aug 09, 202217.0617.2117.0617.1017.10-
Aug 08, 202216.8917.1116.8917.0617.06300
Aug 05, 202217.1417.1416.9516.9516.9550
Aug 04, 202216.6616.8816.3616.8816.8835
Aug 03, 202216.5116.7516.4516.7516.75470
Aug 02, 202216.5516.7516.5516.7116.71-
Aug 01, 202216.8516.9716.7416.7416.74-
Jul 29, 202216.5616.9316.5616.9316.93-
Jul 28, 202216.6116.6116.4616.4616.46-
Jul 27, 202216.7116.7116.3916.7016.70116
Jul 26, 202216.9516.9516.8616.8716.8725
Jul 25, 202217.2017.2017.1317.1317.13300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement