1&1 AG - 1U1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.88	19.84	19.84	19.88	19.6	10,586
September 04, 2025	19.98	19.74	19.74	20	19.74	19,102
September 03, 2025	20.2	19.94	19.94	20.2	19.74	19,836
September 02, 2025	20.85	20.2	20.2	20.85	19.9	18,407
September 01, 2025	21.2	20.7	20.7	21.2	20.3	33,568
August 29, 2025	20.3	20.45	20.45	20.75	20.15	33,414
August 28, 2025	21.05	20.35	20.35	21.1	20.35	33,914
August 27, 2025	20.4	21.05	21.05	21.05	20.4	32,989
August 26, 2025	19.64	20.65	20.65	21.05	19.54	288,034
August 25, 2025	20.25	19.62	19.62	20.4	19.24	124,100
August 22, 2025	19.74	20.55	20.55	20.6	19.68	180,134
August 21, 2025	18.9	19.56	19.56	19.58	18.88	49,538
August 20, 2025	18.94	18.88	18.88	18.98	18.88	27,401
August 19, 2025	19	18.98	18.98	19.02	18.8	30,971
August 18, 2025	18.62	18.98	18.98	19	18.5	71,017
August 15, 2025	18.76	18.64	18.64	18.76	18.64	22,745
August 14, 2025	18.8	18.72	18.72	18.9	18.56	50,042
August 13, 2025	18.56	18.78	18.78	18.78	18.5	59,600
August 12, 2025	18.46	18.56	18.56	18.56	18.46	41,868
August 11, 2025	18.5	18.5	18.5	18.5	18.44	26,295
August 08, 2025	18.52	18.48	18.48	18.54	18.48	27,600
August 07, 2025	18.52	18.5	18.5	18.52	18.48	73,850
August 06, 2025	18.58	18.52	18.52	18.6	18.48	47,746
August 05, 2025	18.52	18.48	18.48	18.56	18.48	44,007
August 04, 2025	18.5	18.5	18.5	18.52	18.46	34,623
August 01, 2025	18.5	18.46	18.46	18.52	18.46	66,630
July 31, 2025	18.58	18.46	18.46	18.58	18.46	97,325
July 30, 2025	18.5	18.5	18.5	18.6	18.5	27,376
July 29, 2025	18.6	18.64	18.64	18.68	18.54	62,377
July 28, 2025	18.56	18.58	18.58	18.58	18.5	53,254
July 25, 2025	18.52	18.5	18.5	18.58	18.5	30,213
July 24, 2025	18.54	18.62	18.62	18.62	18.5	31,132
July 23, 2025	18.52	18.48	18.48	18.54	18.48	48,873
July 22, 2025	18.5	18.5	18.5	18.52	18.48	57,543
July 21, 2025	18.5	18.48	18.48	18.54	18.48	31,757
July 18, 2025	18.6	18.48	18.48	18.6	18.48	80,555
July 17, 2025	18.58	18.48	18.48	18.6	18.48	153,205
July 16, 2025	18.54	18.5	18.5	18.78	18.5	60,311
July 15, 2025	18.84	18.5	18.5	18.86	18.5	57,495
July 14, 2025	18.56	18.88	18.88	18.88	18.56	66,363
July 11, 2025	18.52	18.5	18.5	18.68	18.5	149,339
July 10, 2025	18.58	18.6	18.6	18.64	18.52	456,435
July 09, 2025	18.52	18.58	18.58	18.7	18.5	87,838
July 08, 2025	18.56	18.6	18.6	18.62	18.54	54,559
July 07, 2025	18.62	18.58	18.58	18.64	18.52	40,198
July 04, 2025	18.6	18.58	18.58	18.78	18.58	32,534
July 03, 2025	18.62	18.64	18.64	18.64	18.54	94,795
July 02, 2025	18.62	18.6	18.6	18.72	18.52	314,352
July 01, 2025	18.7	18.68	18.68	19	18.62	223,341
June 30, 2025	18.58	18.64	18.64	18.7	18.5	346,771
June 27, 2025	18.8	18.8	18.8	18.9	18.74	112,493
June 26, 2025	18.7	18.8	18.8	19.14	18.68	237,579
June 25, 2025	18.64	18.66	18.66	18.68	18.54	186,226
June 24, 2025	18.72	18.56	18.56	18.74	18.5	131,070
June 23, 2025	18.5	18.68	18.68	18.72	18.5	157,692
June 20, 2025	18.6	18.52	18.52	18.7	18.52	830,470
June 19, 2025	18.52	18.64	18.64	18.68	18.52	107,636
June 18, 2025	18.4	18.62	18.62	18.68	18.4	237,780
June 17, 2025	18.36	18.42	18.42	18.42	18.36	153,880
June 16, 2025	18.38	18.4	18.4	18.48	18.38	111,163

1&1 AG (1U1.DE) XETRA