IONOS Group SE IOS
XETR · Germany · Technology Services
€32.74+1.24 (+3.94%)
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 | €32.74 | +3.94% | €31.46 | €33.00 | €30.80 | 59.50K |
| 2026-09-30 | €31.50 | -5.80% | €32.66 | €33.12 | €30.82 | 455.14K |
| 2026-09-29 | €33.44 | -2.39% | €34.16 | €34.36 | €33.44 | 99.27K |
| 2026-09-28 | €34.26 | -0.87% | €34.80 | €35.00 | €34.18 | 99.71K |
| 2026-09-25 | €34.56 | -1.87% | €35.42 | €35.42 | €34.10 | 142.39K |
| 2026-09-24 | €35.22 | +3.22% | €34.42 | €35.22 | €32.94 | 237.56K |
| 2026-09-23 | €34.12 | -2.90% | €35.20 | €35.68 | €34.12 | 101.50K |
| 2026-09-22 | €35.14 | +0.51% | €35.00 | €35.50 | €34.92 | 158.04K |
| 2026-09-21 | €34.96 | +2.58% | €34.24 | €35.00 | €34.12 | 56.19K |
| 2026-09-18 | €34.08 | -0.47% | €34.12 | €34.42 | €33.50 | 359.83K |
| 2026-09-17 | €34.24 | +0.12% | €34.44 | €34.90 | €34.16 | 101.47K |
| 2026-09-16 | €34.20 | -0.81% | €34.26 | €34.46 | €33.80 | 52.63K |
| 2026-09-15 | €34.48 | -1.15% | €34.88 | €34.90 | €34.22 | 95.69K |
| 2026-09-14 | €34.88 | +0.35% | €34.96 | €35.62 | €34.66 | 143.03K |
| 2026-09-11 | €34.76 | +1.94% | €34.16 | €34.92 | €32.62 | 180.59K |
| 2026-09-10 | €34.10 | +0.83% | €33.72 | €34.36 | €32.68 | 105.21K |
| 2026-09-09 | €33.82 | -0.94% | €34.22 | €34.30 | €33.48 | 98.06K |
| 2026-09-08 | €34.14 | -1.33% | €34.82 | €35.16 | €33.88 | 70.03K |
| 2026-09-07 | €34.60 | -0.35% | €34.32 | €34.82 | €34.20 | 72.71K |
| 2026-09-04 | €34.72 | +1.22% | €34.52 | €35.32 | €34.32 | 142.44K |
| 2026-09-03 | €34.30 | +1.78% | €33.66 | €34.54 | €33.60 | 96.07K |
| 2026-09-02 | €33.70 | -1.98% | €34.14 | €34.26 | €33.52 | 100.49K |
| 2026-09-01 | €34.38 | -2.55% | €35.32 | €35.32 | €34.16 | 133.02K |
| 2026-08-31 | €35.28 | -0.06% | €35.02 | €35.64 | €34.90 | 211.06K |
| 2026-08-28 | €35.30 | +0.51% | €34.80 | €35.46 | €34.76 | 135.59K |
| 2026-08-27 | €35.12 | +5.09% | €34.24 | €35.26 | €34.16 | 339.58K |
| 2026-08-26 | €33.42 | -0.65% | €33.50 | €33.64 | €33.04 | 116.52K |
| 2026-08-25 | €33.64 | +0.72% | €33.40 | €33.68 | €33.14 | 112.53K |
| 2026-08-24 | €33.40 | -1.59% | €34.00 | €34.00 | €33.00 | 74.91K |
| 2026-08-21 | €33.94 | +2.91% | €33.50 | €34.00 | €32.80 | 207.13K |
| 2026-08-20 | €32.98 | +1.35% | €32.48 | €33.46 | €32.34 | 147.71K |
| 2026-08-19 | €32.54 | -0.25% | €32.62 | €32.78 | €32.30 | 125.65K |
| 2026-08-18 | €32.62 | -0.61% | €33.06 | €33.36 | €32.62 | 104.48K |
| 2026-08-17 | €32.82 | -1.56% | €33.26 | €33.66 | €32.64 | 77.14K |
| 2026-08-14 | €33.34 | +0.54% | €33.52 | €34.58 | €33.34 | 164.05K |
| 2026-08-13 | €33.16 | +2.28% | €33.06 | €33.40 | €32.62 | 68.10K |
| 2026-08-12 | €32.42 | -0.67% | €32.82 | €33.04 | €32.20 | 114.56K |
| 2026-08-11 | €32.64 | +2.26% | €31.78 | €32.94 | €31.78 | 276.59K |
| 2026-08-10 | €31.92 | -0.62% | €31.70 | €32.36 | €31.56 | 193.48K |
| 2026-08-07 | €32.12 | +6.36% | €32.00 | €32.80 | €31.46 | 252.07K |
| 2026-08-06 | €30.20 | -5.62% | €31.68 | €32.04 | €29.68 | 392.47K |
| 2026-08-05 | €32.00 | -0.12% | €32.20 | €32.44 | €31.80 | 144.23K |
| 2026-08-04 | €32.04 | +1.71% | €31.56 | €32.30 | €31.26 | 150.96K |
| 2026-08-03 | €31.50 | +0.25% | €31.56 | €31.76 | €31.00 | 161.68K |
| 2026-07-31 | €31.42 | -2.48% | €32.16 | €32.18 | €30.88 | 254.45K |
| 2026-07-30 | €32.22 | -2.83% | €33.00 | €33.00 | €32.18 | 139.13K |
| 2026-07-29 | €33.16 | -2.13% | €33.90 | €34.00 | €33.08 | 173.79K |
| 2026-07-28 | €33.88 | +3.67% | €32.90 | €33.98 | €32.78 | 246.47K |
| 2026-07-27 | €32.68 | +5.62% | €31.00 | €33.30 | €30.98 | 277.47K |
| 2026-07-24 | €30.94 | +2.72% | €30.16 | €30.94 | €30.14 | 117.35K |
| 2026-07-23 | €30.12 | -1.38% | €30.40 | €30.56 | €29.80 | 101.31K |
| 2026-07-22 | €30.54 | +0.53% | €30.68 | €31.40 | €30.26 | 140.62K |
| 2026-07-21 | €30.38 | -0.72% | €30.50 | €30.50 | €29.94 | 106.04K |
| 2026-07-20 | €30.60 | +1.32% | €30.34 | €30.72 | €30.20 | 143.62K |
| 2026-07-17 | €30.20 | -1.24% | €30.52 | €31.16 | €29.94 | 158.95K |
| 2026-07-16 | €30.58 | +0.66% | €30.58 | €30.70 | €29.98 | 117.19K |
| 2026-07-15 | €30.38 | +0.46% | €30.02 | €30.52 | €29.50 | 107.05K |
| 2026-07-14 | €30.24 | -2.14% | €30.50 | €30.60 | €29.46 | 158.25K |
| 2026-07-13 | €30.90 | +7.97% | €29.32 | €31.04 | €29.02 | 262.08K |
| 2026-07-10 | €28.62 | -1.31% | €28.94 | €29.16 | €28.44 | 186.45K |
| 2026-07-09 | €29.00 | -0.75% | €29.22 | €29.60 | €28.60 | 140.02K |
| 2026-07-08 | €29.22 | -2.14% | €29.68 | €29.90 | €29.16 | 184.93K |
| 2026-07-07 | €29.86 | +1.43% | €29.52 | €30.08 | €29.30 | 222.53K |
| 2026-07-06 | €29.44 | +2.79% | €28.82 | €29.44 | €28.78 | 92.45K |
| 2026-07-03 | €28.64 | -0.28% | €28.50 | €28.86 | €28.22 | 96.83K |
| 2026-07-02 | €28.72 | +0.98% | €28.52 | €28.98 | €28.28 | 211.46K |
| 2026-07-01 | €28.44 | +4.41% | €27.42 | €28.58 | €27.10 | 161.64K |
| 2026-06-30 | €27.24 | -1.45% | €27.64 | €27.80 | €27.24 | 177.90K |
| 2026-06-29 | €27.64 | +4.07% | €26.92 | €27.94 | €26.70 | 201.97K |
| 2026-06-26 | €26.56 | +0.23% | €26.36 | €26.56 | €25.80 | 283.22K |
| 2026-06-25 | €26.50 | -1.85% | €26.86 | €27.34 | €26.24 | 275.88K |
| 2026-06-24 | €27.00 | +1.35% | €26.92 | €27.06 | €26.26 | 268.04K |
| 2026-06-23 | €26.64 | +0.38% | €26.30 | €27.20 | €26.30 | 242.53K |
| 2026-06-22 | €26.54 | -1.70% | €26.90 | €27.26 | €26.34 | 259.07K |
| 2026-06-19 | €27.00 | +0.22% | €26.76 | €27.68 | €26.72 | 475.58K |
| 2026-06-18 | €26.94 | -1.10% | €27.12 | €27.46 | €26.86 | 237.62K |
| 2026-06-17 | €27.24 | -0.73% | €27.10 | €27.44 | €26.50 | 177.97K |
| 2026-06-16 | €27.44 | -0.44% | €27.46 | €27.72 | €27.10 | 161.22K |
| 2026-06-15 | €27.56 | +3.45% | €27.50 | €27.62 | €26.60 | 239.93K |
| 2026-06-12 | €26.64 | +0.08% | €26.46 | €26.90 | €26.24 | 220.73K |
| 2026-06-11 | €26.62 | -1.77% | €26.80 | €27.46 | €26.50 | 218.88K |
| 2026-06-10 | €27.10 | -1.53% | €27.56 | €27.62 | €26.74 | 268.54K |
| 2026-06-09 | €27.52 | -7.53% | €29.56 | €29.56 | €27.52 | 433.30K |
| 2026-06-08 | €29.76 | -3.31% | €30.20 | €30.54 | €29.42 | 298.70K |
| 2026-06-05 | €30.78 | +2.06% | €29.98 | €31.24 | €29.94 | 320.04K |
| 2026-06-04 | €30.16 | +3.50% | €29.42 | €30.58 | €29.40 | 299.49K |
| 2026-06-03 | €29.14 | -3.13% | €29.94 | €29.96 | €29.14 | 187.56K |
| 2026-06-02 | €30.08 | -0.73% | €30.58 | €31.50 | €30.08 | 336.74K |
| 2026-06-01 | €30.30 | +7.68% | €28.40 | €30.68 | €28.40 | 568.93K |
| 2026-05-29 | €28.14 | +4.61% | €27.08 | €28.18 | €26.90 | 481.87K |