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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	18.36	18.42	18.42	18.44	18.32	128,287
June 12, 2025	18.34	18.38	18.38	18.42	18.34	142,094
June 11, 2025	18.36	18.36	18.36	18.44	18.36	118,416
June 10, 2025	18.34	18.4	18.4	18.44	18.26	303,601
June 09, 2025	18.46	18.38	18.38	18.46	18.38	48,781
June 06, 2025	18.38	18.4	18.4	18.46	18.36	77,934
June 05, 2025	18.28	18.32	18.32	18.5	18.28	192,269
June 04, 2025	18.26	18.26	18.26	18.32	18.26	101,306
June 03, 2025	18.26	18.24	18.24	18.32	18.24	79,335
June 02, 2025	18.24	18.26	18.26	18.3	18.2	119,616
May 30, 2025	18.26	18.24	18.24	18.28	18.2	133,894
May 29, 2025	18.26	18.26	18.26	18.26	18.2	51,669
May 28, 2025	18.24	18.22	18.22	18.32	18.22	75,769
May 27, 2025	18.22	18.26	18.26	18.28	18.2	105,159
May 26, 2025	18.22	18.24	18.24	18.28	18.2	73,974

1&1 AG (1U1.DE) XETRA