1&1 AG 1U1
XETR · Germany · Communications
€24.00+0.05 (+0.21%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24.00 | +0.21% | €23.80 | €24.10 | €23.70 | 48.59K |
| 2026-09-30 | €23.95 | -0.21% | €24.10 | €24.10 | €23.90 | 40.64K |
| 2026-09-29 | €24.00 | 0.00% | €23.90 | €24.05 | €23.85 | 21.26K |
| 2026-09-28 | €24.00 | -0.62% | €24.05 | €24.20 | €23.90 | 24.80K |
| 2026-09-25 | €24.15 | +1.05% | €24.00 | €24.15 | €23.95 | 16.19K |
| 2026-09-24 | €23.90 | -0.42% | €23.95 | €24.10 | €23.75 | 67.35K |
| 2026-09-23 | €24.00 | +0.21% | €23.90 | €24.05 | €23.85 | 82.06K |
| 2026-09-22 | €23.95 | -0.42% | €24.40 | €24.40 | €23.90 | 25.30K |
| 2026-09-21 | €24.05 | +0.63% | €23.95 | €24.15 | €23.65 | 23.84K |
| 2026-09-18 | €23.90 | +0.42% | €23.50 | €23.90 | €23.45 | 86.14K |
| 2026-09-17 | €23.80 | 0.00% | €23.75 | €24.15 | €23.70 | 57.20K |
| 2026-09-16 | €23.80 | +0.42% | €23.50 | €24.05 | €23.50 | 29.39K |
| 2026-09-15 | €23.70 | -0.21% | €23.90 | €24.15 | €23.40 | 65.93K |
| 2026-09-14 | €23.75 | -1.04% | €24.05 | €24.20 | €23.75 | 48.25K |
| 2026-09-11 | €24.00 | 0.00% | €23.80 | €24.15 | €23.75 | 37.65K |
| 2026-09-10 | €24.00 | 0.00% | €23.80 | €24.40 | €23.80 | 30.47K |
| 2026-09-09 | €24.00 | +0.42% | €24.00 | €24.20 | €23.85 | 49.37K |
| 2026-09-08 | €23.90 | +0.63% | €24.00 | €24.05 | €23.70 | 20.14K |
| 2026-09-07 | €23.75 | +0.42% | €23.60 | €24.05 | €23.55 | 50.00K |
| 2026-09-04 | €23.65 | +0.64% | €23.50 | €23.65 | €23.35 | 26.12K |
| 2026-09-03 | €23.50 | +0.64% | €23.35 | €23.70 | €23.35 | 24.28K |
| 2026-09-02 | €23.35 | -0.43% | €23.45 | €23.80 | €23.00 | 55.57K |
| 2026-09-01 | €23.45 | +0.86% | €23.40 | €23.45 | €23.00 | 63.24K |
| 2026-08-31 | €23.25 | +0.87% | €23.05 | €23.40 | €23.00 | 20.12K |
| 2026-08-28 | €23.05 | 0.00% | €23.05 | €23.20 | €22.70 | 46.15K |
| 2026-08-27 | €23.05 | +1.77% | €22.65 | €23.05 | €22.35 | 39.70K |
| 2026-08-26 | €22.65 | +1.34% | €22.35 | €22.85 | €22.20 | 47.30K |
| 2026-08-25 | €22.35 | +1.13% | €21.95 | €22.50 | €21.95 | 25.81K |
| 2026-08-24 | €22.10 | +2.55% | €21.70 | €22.15 | €21.50 | 53.22K |
| 2026-08-21 | €21.55 | +0.23% | €21.60 | €21.80 | €21.35 | 26.36K |
| 2026-08-20 | €21.50 | +1.42% | €21.20 | €21.55 | €20.70 | 39.58K |
| 2026-08-19 | €21.20 | +2.66% | €20.50 | €21.20 | €20.35 | 45.51K |
| 2026-08-18 | €20.65 | +8.34% | €19.90 | €20.65 | €19.74 | 128.71K |
| 2026-08-17 | €19.06 | -3.15% | €20.00 | €20.00 | €19.02 | 33.19K |
| 2026-08-14 | €19.68 | -0.40% | €19.86 | €20.30 | €19.68 | 12.27K |
| 2026-08-13 | €19.76 | -1.20% | €19.92 | €20.10 | €19.76 | 22.95K |
| 2026-08-12 | €20.00 | +0.10% | €20.20 | €20.25 | €19.62 | 48.14K |
| 2026-08-11 | €19.98 | -0.35% | €19.80 | €20.00 | €19.80 | 37.40K |
| 2026-08-10 | €20.05 | +0.25% | €20.00 | €20.25 | €19.86 | 41.88K |
| 2026-08-07 | €20.00 | 0.00% | €21.10 | €21.10 | €19.90 | 47.25K |
| 2026-08-06 | €20.00 | +6.50% | €18.70 | €20.15 | €18.70 | 84.00K |
| 2026-08-05 | €18.78 | -1.68% | €18.74 | €19.22 | €18.74 | 39.87K |
| 2026-08-04 | €19.10 | -2.05% | €19.50 | €19.70 | €19.10 | 19.74K |
| 2026-08-03 | €19.50 | -1.32% | €19.96 | €19.96 | €19.46 | 10.46K |
| 2026-07-31 | €19.76 | -1.00% | €20.10 | €20.30 | €19.50 | 28.98K |
| 2026-07-30 | €19.96 | -4.50% | €20.80 | €21.15 | €19.96 | 48.99K |
| 2026-07-29 | €20.90 | +1.21% | €20.65 | €21.00 | €20.60 | 20.61K |
| 2026-07-28 | €20.65 | +1.72% | €20.00 | €21.00 | €20.00 | 18.00K |
| 2026-07-27 | €20.30 | -0.49% | €20.55 | €20.55 | €20.15 | 11.16K |
| 2026-07-24 | €20.40 | +2.00% | €19.94 | €20.55 | €19.88 | 19.18K |
| 2026-07-23 | €20.00 | -2.44% | €20.40 | €20.60 | €20.00 | 13.20K |
| 2026-07-22 | €20.50 | +1.23% | €20.25 | €21.15 | €20.25 | 28.44K |
| 2026-07-21 | €20.25 | -0.25% | €20.30 | €20.50 | €20.00 | 6.70K |
| 2026-07-20 | €20.30 | -0.73% | €20.30 | €20.55 | €20.20 | 7.05K |
| 2026-07-17 | €20.45 | -0.97% | €20.55 | €20.95 | €20.40 | 16.32K |
| 2026-07-16 | €20.65 | +1.98% | €20.20 | €20.90 | €20.10 | 16.36K |
| 2026-07-15 | €20.25 | -1.46% | €20.45 | €20.45 | €19.90 | 15.66K |
| 2026-07-14 | €20.55 | -1.91% | €21.00 | €21.15 | €20.50 | 21.04K |
| 2026-07-13 | €20.95 | +4.49% | €20.10 | €21.05 | €18.74 | 23.82K |
| 2026-07-10 | €20.05 | +0.65% | €19.80 | €20.70 | €19.80 | 12.53K |
| 2026-07-09 | €19.92 | +0.81% | €19.70 | €19.96 | €19.66 | 8.92K |
| 2026-07-08 | €19.76 | -0.70% | €19.90 | €19.94 | €19.66 | 10.38K |
| 2026-07-07 | €19.90 | -0.10% | €20.00 | €20.15 | €19.84 | 21.93K |
| 2026-07-06 | €19.92 | -0.65% | €19.86 | €20.05 | €19.78 | 18.94K |
| 2026-07-03 | €20.05 | +1.98% | €19.92 | €20.15 | €19.74 | 19.64K |
| 2026-07-02 | €19.66 | +1.76% | €19.38 | €19.80 | €19.36 | 19.41K |
| 2026-07-01 | €19.32 | +2.01% | €18.94 | €19.38 | €18.62 | 49.20K |
| 2026-06-30 | €18.94 | -3.76% | €19.64 | €19.76 | €18.70 | 47.14K |
| 2026-06-29 | €19.68 | -3.53% | €20.05 | €20.30 | €19.56 | 32.58K |
| 2026-06-26 | €20.40 | -0.24% | €20.20 | €20.55 | €20.05 | 45.52K |
| 2026-06-25 | €20.45 | -2.15% | €20.90 | €21.00 | €20.40 | 44.75K |
| 2026-06-24 | €20.90 | +2.45% | €21.30 | €21.40 | €20.45 | 25.93K |
| 2026-06-23 | €20.40 | -1.21% | €20.60 | €20.85 | €20.25 | 27.76K |
| 2026-06-22 | €20.65 | -1.43% | €20.95 | €21.05 | €20.40 | 49.25K |
| 2026-06-19 | €20.95 | -4.34% | €21.90 | €21.90 | €20.95 | 179.90K |
| 2026-06-18 | €21.90 | -3.10% | €22.35 | €22.40 | €21.80 | 31.35K |
| 2026-06-17 | €22.60 | -0.88% | €22.80 | €23.00 | €22.45 | 27.90K |
| 2026-06-16 | €22.80 | -3.80% | €23.45 | €23.90 | €22.70 | 29.77K |
| 2026-06-15 | €23.70 | -2.87% | €23.60 | €24.80 | €23.55 | 20.94K |
| 2026-06-12 | €24.40 | -0.20% | €24.70 | €24.70 | €24.25 | 7.48K |
| 2026-06-11 | €24.45 | 0.00% | €24.50 | €24.60 | €24.25 | 10.63K |
| 2026-06-10 | €24.45 | +2.09% | €23.90 | €24.45 | €23.20 | 22.41K |
| 2026-06-09 | €23.95 | -4.20% | €24.95 | €24.95 | €23.15 | 25.40K |
| 2026-06-08 | €25.00 | +3.73% | €24.65 | €25.00 | €24.10 | 60.72K |
| 2026-06-05 | €24.10 | -0.21% | €24.00 | €24.20 | €23.80 | 19.31K |
| 2026-06-04 | €24.15 | +0.62% | €23.90 | €24.25 | €23.80 | 20.60K |
| 2026-06-03 | €24.00 | +1.69% | €23.50 | €24.35 | €22.50 | 31.28K |
| 2026-06-02 | €23.60 | +0.64% | €23.55 | €23.90 | €23.40 | 19.73K |
| 2026-06-01 | €23.45 | +3.30% | €23.20 | €23.60 | €22.70 | 23.91K |
| 2026-05-29 | €22.70 | +0.89% | €22.60 | €23.05 | €22.45 | 32.00K |