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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.45	21.55	21.55	21.55	21.15	12,607
November 06, 2025	21.25	21.35	21.35	21.4	21	19,406
November 05, 2025	21.55	21.2	21.2	21.55	21.2	25,700
November 04, 2025	21.6	21.5	21.5	21.65	21.2	25,216
November 03, 2025	21.5	21.6	21.6	21.75	21.45	14,823
October 31, 2025	21.75	21.4	21.4	21.85	20.95	35,491
October 30, 2025	21.65	21.8	21.8	22	21.6	11,464
October 29, 2025	22.25	21.8	21.8	22.25	21.75	38,613
October 28, 2025	21.3	22.3	22.3	22.3	21.25	32,421
October 27, 2025	21.55	21.3	21.3	21.6	21.25	11,664
October 24, 2025	21.85	21.5	21.5	21.85	21.3	13,337
October 23, 2025	21.75	21.6	21.6	21.8	21.4	27,720
October 22, 2025	21.85	21.75	21.75	22.05	21.6	30,386
October 21, 2025	22.1	21.8	21.8	22.5	21.8	51,657
October 20, 2025	20.6	22.4	22.4	22.4	20.45	131,661
October 17, 2025	19.76	19.98	19.98	20.1	19.62	42,073
October 16, 2025	20.2	19.8	19.8	20.25	19.78	33,857
October 15, 2025	20.25	20.2	20.2	20.45	20.2	18,095
October 14, 2025	20.2	20.1	20.1	20.25	20.1	13,647
October 13, 2025	20.2	20.2	20.2	20.4	20.15	18,544
October 10, 2025	19.96	20.2	20.2	20.2	19.8	28,443
October 09, 2025	20.05	20	20	20.35	20	19,443
October 08, 2025	20	19.98	19.98	20.2	19.9	14,469
October 07, 2025	20.55	20.15	20.15	20.55	19.94	34,850
October 06, 2025	20.05	20.35	20.35	20.6	20.05	17,924
October 03, 2025	20.4	20.35	20.35	20.6	20.2	27,001
October 02, 2025	20.25	20.2	20.2	20.3	20	26,542
October 01, 2025	20.15	20.15	20.15	20.35	20.1	17,246
September 30, 2025	20.2	20.1	20.1	20.25	19.98	16,135
September 29, 2025	19.98	20.15	20.15	20.2	19.98	8,785
September 26, 2025	19.98	20	20	20.1	19.6	40,929
September 25, 2025	20.15	20.05	20.05	20.15	19.9	28,194
September 24, 2025	19.72	20.2	20.2	20.3	19.72	44,152
September 23, 2025	20.2	19.88	19.88	20.3	19.76	33,882
September 22, 2025	20.4	20.5	20.5	20.75	20.4	12,958
September 19, 2025	20.95	20.6	20.6	21.15	20.3	422,977
September 18, 2025	20.8	20.85	20.85	21.2	20.8	46,180
September 17, 2025	20.7	20.75	20.75	21.05	20.7	31,783
September 16, 2025	20.7	20.7	20.7	21	20.7	29,981
September 15, 2025	20.5	20.8	20.8	21.05	20.5	34,719
September 12, 2025	20.55	20.55	20.55	20.95	20.4	40,817
September 11, 2025	20.3	20.45	20.45	20.7	20.3	30,769
September 10, 2025	20.45	20.2	20.2	20.6	20.1	20,504
September 09, 2025	20	20.5	20.5	20.65	20	16,688
September 08, 2025	19.84	20.15	20.15	20.5	19.72	42,127
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

1&1 AG (1U1.DE) XETRA