Stuttgart - Delayed Quote EUR

1&1 AG (1U1.SG)

16.60 +0.16 (+0.97%)
At close: April 26 at 9:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.50 17.08 16.50 16.60 16.60 -
Apr 25, 2024 16.52 16.70 16.40 16.44 16.44 1,336
Apr 24, 2024 16.48 16.70 16.40 16.50 16.50 1,360
Apr 23, 2024 16.48 16.68 16.42 16.46 16.46 3,755
Apr 22, 2024 15.98 16.62 15.98 16.42 16.42 2,820
Apr 19, 2024 15.72 16.10 15.72 15.88 15.88 217
Apr 18, 2024 15.72 15.90 15.58 15.72 15.72 -
Apr 17, 2024 15.62 15.80 15.50 15.56 15.56 360
Apr 16, 2024 15.82 15.82 15.14 15.52 15.52 750
Apr 15, 2024 16.02 16.02 15.80 15.82 15.82 329
Apr 12, 2024 16.10 16.36 15.90 15.90 15.90 3,726
Apr 11, 2024 16.00 16.20 15.98 16.06 16.06 1,082
Apr 10, 2024 16.04 16.22 15.86 16.04 16.04 2,000
Apr 9, 2024 15.96 16.04 15.82 16.00 16.00 1,008
Apr 8, 2024 16.08 16.22 15.82 16.00 16.00 1,396
Apr 5, 2024 15.66 16.12 15.58 15.98 15.98 837
Apr 4, 2024 15.84 16.00 15.80 15.82 15.82 1,012
Apr 3, 2024 15.68 15.92 15.68 15.84 15.84 818
Apr 2, 2024 15.82 16.36 15.64 15.68 15.68 652
Mar 28, 2024 16.20 16.42 15.78 15.80 15.80 2,200
Mar 27, 2024 15.74 16.48 15.74 16.22 16.22 3,451
Mar 26, 2024 15.80 15.98 15.74 15.74 15.74 301
Mar 25, 2024 15.52 15.80 15.50 15.76 15.76 1,106
Mar 22, 2024 16.02 16.04 15.52 15.52 15.52 1,412
Mar 21, 2024 16.74 16.74 15.44 16.02 16.02 2,530
Mar 20, 2024 16.50 16.78 16.40 16.76 16.76 -
Mar 19, 2024 16.78 16.78 16.50 16.52 16.52 2,100
Mar 18, 2024 17.00 17.06 16.64 16.68 16.68 1,700
Mar 15, 2024 16.72 17.04 16.72 16.86 16.86 -
Mar 14, 2024 16.62 16.88 16.42 16.70 16.70 126
Mar 13, 2024 16.60 16.80 16.38 16.38 16.38 238
Mar 12, 2024 16.30 16.72 16.30 16.72 16.72 1,794
Mar 11, 2024 16.92 16.96 16.14 16.14 16.14 910
Mar 8, 2024 17.02 17.12 16.82 16.92 16.92 2,450
Mar 7, 2024 16.94 17.24 16.94 17.00 17.00 707
Mar 6, 2024 17.08 17.26 16.90 16.92 16.92 1,085
Mar 5, 2024 16.98 17.18 16.98 17.02 17.02 1,584
Mar 4, 2024 17.48 17.50 17.00 17.02 17.02 9,504
Mar 1, 2024 17.10 17.44 17.10 17.32 17.32 1,098
Feb 29, 2024 16.96 17.12 16.90 17.02 17.02 2,779
Feb 28, 2024 17.00 17.12 16.88 17.02 17.02 157
Feb 27, 2024 16.74 17.06 16.74 17.00 17.00 700
Feb 26, 2024 16.90 17.08 16.62 16.66 16.66 130
Feb 23, 2024 17.06 17.10 16.88 16.90 16.90 1,040
Feb 22, 2024 17.18 17.40 16.92 17.10 17.10 -
Feb 21, 2024 17.52 17.54 17.04 17.10 17.10 100
Feb 20, 2024 17.34 17.68 17.18 17.46 17.46 376
Feb 19, 2024 17.18 17.50 17.12 17.34 17.34 580
Feb 16, 2024 17.68 17.74 17.26 17.26 17.26 1,680
Feb 15, 2024 17.62 17.78 17.56 17.64 17.64 440
Feb 14, 2024 18.02 18.10 17.62 17.62 17.62 866
Feb 13, 2024 18.18 18.50 18.02 18.02 18.02 544
Feb 12, 2024 18.30 18.56 18.06 18.24 18.24 1,638
Feb 9, 2024 17.60 18.40 17.60 18.28 18.28 2,685
Feb 8, 2024 17.68 17.82 17.56 17.62 17.62 6,638
Feb 7, 2024 17.70 17.90 17.56 17.66 17.66 2,045
Feb 6, 2024 17.88 18.04 17.64 17.66 17.66 160
Feb 5, 2024 18.08 18.32 17.82 17.84 17.84 1,648
Feb 2, 2024 18.30 18.54 18.16 18.16 18.16 531
Feb 1, 2024 18.34 18.38 18.12 18.30 18.30 422
Jan 31, 2024 18.58 18.60 18.16 18.34 18.34 5,710
Jan 30, 2024 18.56 18.76 18.54 18.58 18.58 610
Jan 29, 2024 18.92 18.92 18.46 18.56 18.56 92
Jan 26, 2024 19.02 19.12 18.92 18.92 18.92 200
Jan 25, 2024 19.28 19.68 18.66 19.04 19.04 465
Jan 24, 2024 19.28 19.74 19.24 19.28 19.28 582
Jan 23, 2024 19.16 19.28 18.80 19.02 19.02 24
Jan 22, 2024 18.98 19.34 18.86 18.90 18.90 3,625
Jan 19, 2024 18.82 18.96 18.62 18.70 18.70 1,884
Jan 18, 2024 18.78 18.94 18.68 18.78 18.78 1,972
Jan 17, 2024 18.62 18.80 18.50 18.74 18.74 1,176
Jan 16, 2024 18.76 18.90 18.56 18.56 18.56 2,021
Jan 15, 2024 18.66 18.96 18.56 18.86 18.86 30
Jan 12, 2024 18.26 18.74 18.26 18.54 18.54 -
Jan 11, 2024 18.92 18.92 18.12 18.16 18.16 950
Jan 10, 2024 18.98 18.98 18.68 18.92 18.92 1,496
Jan 9, 2024 18.40 18.98 18.32 18.98 18.98 1,513
Jan 8, 2024 18.16 18.42 18.08 18.42 18.42 40
Jan 5, 2024 17.86 18.28 17.86 18.06 18.06 2,285
Jan 4, 2024 17.62 18.06 17.62 17.88 17.88 497
Jan 3, 2024 18.12 18.26 17.38 17.40 17.40 3,974
Jan 2, 2024 18.20 18.62 18.12 18.12 18.12 1,200
Dec 29, 2023 18.12 18.34 18.12 18.18 18.18 -
Dec 28, 2023 18.06 18.28 18.06 18.12 18.12 727
Dec 27, 2023 18.02 18.16 17.90 18.00 18.00 450
Dec 22, 2023 17.24 18.20 17.22 18.06 18.06 1,812
Dec 21, 2023 17.50 17.66 17.10 17.14 17.14 3,006
Dec 20, 2023 16.34 17.88 16.34 17.46 17.46 2,420
Dec 19, 2023 15.86 16.46 15.82 16.38 16.38 905
Dec 18, 2023 15.68 16.10 15.68 15.86 15.86 1,711
Dec 15, 2023 16.00 16.26 15.68 15.68 15.68 3,818
Dec 14, 2023 15.82 16.32 15.82 15.98 15.98 946
Dec 13, 2023 16.08 16.22 15.72 15.72 15.72 1,096
Dec 12, 2023 16.46 16.46 16.06 16.06 16.06 2,976
Dec 11, 2023 16.30 16.38 16.18 16.18 16.18 3,902
Dec 8, 2023 16.46 16.72 16.32 16.34 16.34 270
Dec 7, 2023 16.52 16.70 16.32 16.46 16.46 926
Dec 6, 2023 16.46 16.72 16.46 16.60 16.60 2,072
Dec 5, 2023 16.26 16.60 16.24 16.40 16.40 1,954
Dec 4, 2023 16.48 17.00 16.36 16.36 16.36 1,369
Dec 1, 2023 16.80 17.18 16.72 17.08 17.08 780
Nov 30, 2023 16.40 16.80 16.40 16.66 16.66 78
Nov 29, 2023 16.08 16.56 16.08 16.38 16.38 786
Nov 28, 2023 16.08 16.24 15.98 16.06 16.06 642
Nov 27, 2023 16.04 16.38 16.04 16.10 16.10 1,600
Nov 24, 2023 16.00 16.14 15.94 16.04 16.04 1,810
Nov 23, 2023 16.14 16.28 15.94 16.00 16.00 1,573
Nov 22, 2023 15.94 16.36 15.94 16.12 16.12 270
Nov 21, 2023 16.14 16.22 16.04 16.06 16.06 1,702
Nov 20, 2023 16.00 16.28 16.00 16.04 16.04 2,570
Nov 17, 2023 15.58 16.08 15.58 15.94 15.94 1,960
Nov 16, 2023 15.68 15.78 15.42 15.58 15.58 2,326
Nov 15, 2023 16.04 16.12 15.62 15.72 15.72 4,233
Nov 14, 2023 16.18 16.42 15.96 16.04 16.04 506
Nov 13, 2023 16.14 16.42 15.62 16.20 16.20 1,334
Nov 10, 2023 16.50 16.72 16.02 16.20 16.20 1,710
Nov 9, 2023 16.74 16.88 16.54 16.54 16.54 -
Nov 8, 2023 16.88 17.10 16.64 16.74 16.74 -
Nov 7, 2023 16.28 17.50 16.28 16.94 16.94 581
Nov 6, 2023 16.32 16.56 16.28 16.34 16.34 1,205
Nov 3, 2023 16.30 16.44 16.20 16.32 16.32 1,155
Nov 2, 2023 16.14 16.50 16.14 16.32 16.32 515
Nov 1, 2023 16.16 16.30 15.98 16.06 16.06 327
Oct 31, 2023 16.18 16.34 16.06 16.10 16.10 1,532
Oct 30, 2023 16.00 16.26 16.00 16.18 16.18 1,724
Oct 27, 2023 15.94 16.20 15.94 16.00 16.00 1,615
Oct 26, 2023 15.52 16.10 15.52 15.90 15.90 10,825
Oct 25, 2023 16.26 16.36 15.36 15.46 15.46 276
Oct 24, 2023 16.40 16.66 16.16 16.30 16.30 1,000
Oct 23, 2023 16.18 16.22 15.82 15.98 15.98 100
Oct 20, 2023 15.82 16.18 15.62 16.06 16.06 2,445
Oct 19, 2023 16.20 16.28 16.00 16.00 16.00 240
Oct 18, 2023 16.58 16.72 16.20 16.20 16.20 4,443
Oct 17, 2023 16.06 16.78 16.06 16.50 16.50 627
Oct 16, 2023 16.36 16.40 16.08 16.10 16.10 25
Oct 13, 2023 16.42 16.54 16.16 16.20 16.20 581
Oct 12, 2023 16.72 16.76 16.38 16.42 16.42 87
Oct 11, 2023 16.90 17.30 16.56 16.64 16.64 1,680
Oct 10, 2023 16.28 16.46 16.16 16.36 16.36 1,384
Oct 9, 2023 16.00 16.52 15.88 16.26 16.26 130
Oct 6, 2023 15.70 16.16 15.70 16.16 16.16 2,415
Oct 5, 2023 15.54 15.78 15.46 15.72 15.72 245
Oct 4, 2023 15.36 15.64 15.22 15.28 15.28 -
Oct 3, 2023 15.58 15.90 15.34 15.44 15.44 -
Oct 2, 2023 16.04 16.18 15.48 15.48 15.48 459
Sep 29, 2023 15.48 16.12 15.48 15.86 15.86 14
Sep 28, 2023 15.40 15.66 15.32 15.40 15.40 200
Sep 27, 2023 15.66 15.74 15.20 15.28 15.28 208
Sep 26, 2023 15.98 16.10 15.64 15.66 15.66 5,250
Sep 25, 2023 16.66 16.66 16.02 16.04 16.04 2,940
Sep 22, 2023 16.08 16.82 16.08 16.62 16.62 1,075
Sep 21, 2023 16.00 16.32 15.62 16.06 16.06 1,015
Sep 20, 2023 16.06 16.30 15.92 15.92 15.92 950
Sep 19, 2023 15.86 16.24 15.86 16.14 16.14 1,165
Sep 18, 2023 15.60 16.18 15.36 15.82 15.82 9,025
Sep 15, 2023 15.98 16.30 15.68 15.70 15.70 1,720
Sep 14, 2023 15.60 16.08 15.28 15.90 15.90 6,575
Sep 13, 2023 14.42 15.10 14.42 14.98 14.98 2,085
Sep 12, 2023 14.34 14.66 14.34 14.46 14.46 206
Sep 11, 2023 14.22 14.40 14.08 14.34 14.34 2,373
Sep 8, 2023 14.02 14.14 13.90 13.92 13.92 123
Sep 7, 2023 14.12 14.12 13.94 13.98 13.98 1,180
Sep 6, 2023 14.10 14.20 13.82 14.12 14.12 1,225
Sep 5, 2023 13.44 14.02 13.44 13.82 13.82 1,785
Sep 4, 2023 13.84 13.88 13.48 13.48 13.48 340
Sep 1, 2023 13.66 13.88 13.62 13.70 13.70 100
Aug 31, 2023 13.58 13.72 13.58 13.60 13.60 1,148
Aug 30, 2023 13.52 13.70 13.34 13.56 13.56 398
Aug 29, 2023 13.22 13.58 13.22 13.34 13.34 6,954
Aug 28, 2023 12.72 13.26 12.72 13.20 13.20 862
Aug 25, 2023 12.78 12.88 12.64 12.68 12.68 740
Aug 24, 2023 12.80 12.88 12.70 12.78 12.78 1,000
Aug 23, 2023 12.70 12.80 12.66 12.70 12.70 500
Aug 22, 2023 12.62 12.74 12.56 12.64 12.64 400
Aug 21, 2023 12.50 12.74 12.50 12.60 12.60 568
Aug 18, 2023 12.20 12.76 12.16 12.46 12.46 770
Aug 17, 2023 11.86 12.22 11.86 12.18 12.18 3,800
Aug 16, 2023 11.88 12.14 11.82 11.82 11.82 1,080
Aug 15, 2023 11.98 12.10 11.86 11.88 11.88 1,040
Aug 14, 2023 11.76 12.08 11.76 11.92 11.92 99
Aug 11, 2023 11.70 11.92 11.68 11.82 11.82 359
Aug 10, 2023 11.82 12.02 11.66 11.66 11.66 3,100
Aug 9, 2023 12.00 12.08 11.76 11.78 11.78 1,010
Aug 8, 2023 11.92 12.08 11.82 11.86 11.86 -
Aug 7, 2023 12.06 12.08 11.84 11.86 11.86 1,000
Aug 4, 2023 12.74 12.74 12.02 12.06 12.06 13,068
Aug 3, 2023 12.06 12.88 12.06 12.70 12.70 10,840
Aug 2, 2023 10.20 12.00 10.08 11.88 11.88 5,231
Aug 1, 2023 10.28 10.38 10.22 10.22 10.22 185
Jul 31, 2023 10.22 10.44 10.20 10.26 10.26 -
Jul 28, 2023 10.06 10.30 10.06 10.18 10.18 200
Jul 27, 2023 10.02 10.14 9.96 10.04 10.04 1,090
Jul 26, 2023 10.02 10.18 9.91 9.93 9.93 1,220
Jul 25, 2023 10.02 10.24 10.02 10.02 10.02 294
Jul 24, 2023 10.02 10.24 9.98 10.02 10.02 26
Jul 21, 2023 10.02 10.08 10.02 10.02 10.02 500
Jul 20, 2023 10.04 10.14 10.00 10.02 10.02 1,043
Jul 19, 2023 10.02 10.36 10.02 10.02 10.02 2,600
Jul 18, 2023 10.02 10.14 9.92 10.02 10.02 100
Jul 17, 2023 10.02 10.12 9.93 10.02 10.02 72
Jul 14, 2023 10.12 10.34 9.96 9.98 9.98 22
Jul 13, 2023 10.04 10.28 10.02 10.14 10.14 920
Jul 12, 2023 9.57 10.22 9.57 10.00 10.00 93
Jul 11, 2023 9.51 9.64 9.51 9.57 9.57 800
Jul 10, 2023 9.40 9.60 9.39 9.53 9.53 150
Jul 7, 2023 9.77 9.78 9.42 9.51 9.51 1,100
Jul 6, 2023 9.87 10.06 9.77 9.80 9.80 370
Jul 5, 2023 9.95 9.99 9.86 9.94 9.94 550
Jul 4, 2023 10.14 10.26 9.95 9.95 9.95 350
Jul 3, 2023 10.04 10.22 10.00 10.06 10.06 420
Jun 30, 2023 10.02 10.18 10.02 10.04 10.04 185
Jun 29, 2023 10.02 10.20 9.96 10.02 10.02 1,020
Jun 28, 2023 10.14 10.44 10.02 10.02 10.02 1,198
Jun 27, 2023 9.77 10.16 9.77 10.12 10.12 -
Jun 26, 2023 9.81 10.08 9.71 9.73 9.73 -
Jun 23, 2023 9.77 10.04 9.77 9.87 9.87 500
Jun 22, 2023 10.22 10.26 9.84 9.89 9.89 1,154
Jun 21, 2023 10.22 10.46 10.22 10.22 10.22 800
Jun 20, 2023 10.26 10.38 10.22 10.22 10.22 250
Jun 19, 2023 10.14 10.38 9.99 10.22 10.22 1,320
Jun 16, 2023 10.32 10.48 10.28 10.28 10.28 -
Jun 15, 2023 10.26 10.44 10.26 10.32 10.32 3,510
Jun 14, 2023 10.32 10.60 10.26 10.26 10.26 1,320
Jun 13, 2023 10.22 10.48 10.16 10.28 10.28 1,000
Jun 12, 2023 10.62 10.62 10.24 10.36 10.36 578
Jun 9, 2023 10.56 10.60 10.44 10.50 10.50 -
Jun 8, 2023 10.60 10.66 10.40 10.56 10.56 1,940
Jun 7, 2023 10.46 10.68 10.44 10.60 10.60 445
Jun 6, 2023 10.62 10.72 10.38 10.46 10.46 850
Jun 5, 2023 10.36 10.76 10.36 10.62 10.62 713
Jun 2, 2023 10.10 10.56 10.10 10.32 10.32 100
Jun 1, 2023 10.02 10.18 9.99 10.06 10.06 200
May 31, 2023 9.89 9.98 9.84 9.91 9.91 400
May 30, 2023 9.91 10.04 9.91 9.94 9.94 -
May 29, 2023 9.98 10.14 9.89 9.90 9.90 -
May 26, 2023 10.06 10.20 9.85 9.91 9.91 4,940
May 25, 2023 10.34 10.42 10.02 10.04 10.04 905
May 24, 2023 10.42 10.54 10.34 10.34 10.34 -
May 23, 2023 10.36 10.60 10.36 10.48 10.48 1,320
May 22, 2023 10.82 10.82 10.36 10.42 10.42 1,986
May 19, 2023 10.72 10.82 10.54 10.82 10.82 1,735
May 18, 2023 10.08 10.36 10.08 10.14 10.14 1,180
May 17, 2023 0.05 Dividend
May 17, 2023 10.22 10.32 10.04 10.08 10.08 -
May 16, 2023 10.48 10.54 10.28 10.28 10.23 -
May 15, 2023 10.50 10.68 10.26 10.48 10.43 1,400
May 12, 2023 10.62 10.62 10.18 10.22 10.17 4,401
May 11, 2023 10.38 10.62 10.36 10.62 10.57 300
May 10, 2023 10.34 10.50 10.08 10.34 10.29 1,496
May 9, 2023 10.32 10.42 10.10 10.10 10.05 18,450
May 8, 2023 10.24 10.40 10.24 10.32 10.27 862
May 5, 2023 10.16 10.38 10.16 10.24 10.19 -
May 4, 2023 10.00 10.28 10.00 10.14 10.09 110
May 3, 2023 10.30 10.30 9.99 10.14 10.09 -
May 2, 2023 10.62 10.62 10.20 10.30 10.25 10
Apr 28, 2023 10.34 10.64 10.34 10.44 10.39 10
Apr 27, 2023 10.14 10.50 10.14 10.46 10.41 400
Apr 26, 2023 10.18 10.36 10.12 10.12 10.07 360