IONOS Group SE (IOS.DE) XETRA

Currency In EUR

IOS.DE Historical Return

If you invested €1000 in IONOS Group SE (IOS.DE) since IPO date, it would be worth €1,791.33 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €2,234.71, while €1000 invested 1 year ago would be worth €772.94. This corresponds to total returns of 79.13%, 123.47%, -22.71%, respectively, with annualized returns of 18.22%, 30.71%, -22.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IOS.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	32.16	31.42	31.42	32.18	30.88	254,446
July 30, 2026	33	32.22	32.22	33	32.18	139,131
July 29, 2026	33.9	33.16	33.16	34	33.08	173,791
July 28, 2026	32.9	33.88	33.88	33.98	32.78	245,941
July 27, 2026	31	32.68	32.68	33.3	30.98	277,474
July 24, 2026	30.16	30.94	30.94	30.94	30.14	117,352
July 23, 2026	30.4	30.12	30.12	30.56	29.8	101,308
July 22, 2026	30.68	30.54	30.54	31.4	30.26	140,616
July 21, 2026	30.5	30.38	30.38	30.5	29.94	106,043
July 20, 2026	30.34	30.6	30.6	30.72	30.2	143,623
July 17, 2026	30.52	30.2	30.2	31.16	29.94	158,891
July 16, 2026	30.58	30.58	30.58	30.7	29.98	117,165
July 15, 2026	30.02	30.38	30.38	30.52	29.5	107,054
July 14, 2026	30.5	30.24	30.24	30.6	29.46	147,799
July 13, 2026	29.32	30.9	30.9	31.04	29.02	260,804
July 10, 2026	28.94	28.62	28.62	29.16	28.44	186,454
July 09, 2026	29.22	29	29	29.6	28.6	140,022
July 08, 2026	29.68	29.22	29.22	29.9	29.16	184,931
July 07, 2026	29.52	29.86	29.86	30.08	29.3	222,529
July 06, 2026	28.82	29.44	29.44	29.44	28.78	92,452
July 03, 2026	28.5	28.64	28.64	28.86	28.22	96,825
July 02, 2026	28.52	28.72	28.72	28.98	28.28	211,464
July 01, 2026	27.42	28.44	28.44	28.58	27.1	161,440
June 30, 2026	27.64	27.24	27.24	27.8	27.24	177,883
June 29, 2026	26.92	27.64	27.64	27.94	26.7	201,973
June 26, 2026	26.36	26.56	26.56	26.56	25.8	283,178
June 25, 2026	26.86	26.5	26.5	27.34	26.24	275,883
June 24, 2026	26.92	27	27	27.06	26.26	265,894
June 23, 2026	26.3	26.64	26.64	27.2	26.3	242,529
June 22, 2026	26.9	26.54	26.54	27.26	26.34	258,973
June 19, 2026	26.76	27	27	27.68	26.72	475,583
June 18, 2026	27.12	26.94	26.94	27.46	26.86	237,619
June 17, 2026	27.1	27.24	27.24	27.44	26.5	177,965
June 16, 2026	27.46	27.44	27.44	27.72	27.1	161,222
June 15, 2026	27.5	27.56	27.56	27.62	26.6	239,928
June 12, 2026	26.46	26.64	26.64	26.9	26.24	219,482
June 11, 2026	26.8	26.62	26.62	27.46	26.5	218,826
June 10, 2026	27.56	27.1	27.1	27.62	26.74	268,544
June 09, 2026	29.56	27.52	27.52	29.56	27.52	430,419
June 08, 2026	30.2	29.76	29.76	30.54	29.42	298,606
June 05, 2026	29.98	30.78	30.78	31.24	29.94	320,036
June 04, 2026	29.42	30.16	30.16	30.58	29.4	299,487
June 03, 2026	29.94	29.14	29.14	29.96	29.14	187,359
June 02, 2026	30.58	30.08	30.08	31.5	30.08	330,249
June 01, 2026	28.4	30.3	30.3	30.68	28.4	568,505
May 29, 2026	27.08	28.14	28.14	28.18	26.9	480,648
May 28, 2026	26.96	26.9	26.9	27.08	26.34	194,363
May 27, 2026	27.8	26.84	26.84	27.8	26.7	229,637
May 26, 2026	27.8	27.52	27.52	27.86	27.4	167,037
May 25, 2026	28.34	27.92	27.92	28.34	27.42	95,696
May 22, 2026	28.7	28.28	28.28	28.92	28	134,015
May 21, 2026	28.94	28.18	28.18	28.96	27.8	145,535
May 20, 2026	29.2	28.74	28.74	29.2	27.94	266,641
May 19, 2026	29.56	29.32	29.32	30.02	29.06	218,387
May 18, 2026	28.44	29.16	29.16	29.24	27.78	198,911
May 15, 2026	28.12	28.22	28.22	28.22	27.32	290,835
May 14, 2026	28.2	28.36	28.36	28.72	27.56	378,844
May 13, 2026	31	28.16	28.16	31.56	28.16	549,251
May 12, 2026	28.1	30.76	30.76	30.76	27.78	1.03M
May 11, 2026	27.78	28.06	28.06	28.08	27.34	187,735