IONOS Group SE - IOS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	39.05	38.85	38.85	39.3	38.5	124,335
September 26, 2025	40.25	38.8	38.8	40.25	38.5	186,105
September 25, 2025	40.8	40.25	40.25	40.8	39.65	72,560
September 24, 2025	40.55	40.9	40.9	41.35	40.4	81,086
September 23, 2025	42	40.65	40.65	42	40.5	113,609
September 22, 2025	41.95	41.95	41.95	42	41.2	98,768
September 19, 2025	41.2	41.85	41.85	42.45	40.85	280,045
September 18, 2025	40.15	40.95	40.95	40.95	40.15	179,968
September 17, 2025	40.1	39.9	39.9	41	39.9	136,350
September 16, 2025	40.15	39.8	39.8	40.6	39.8	127,704
September 15, 2025	39.2	40.15	40.15	40.35	39.2	100,893
September 12, 2025	38.05	38.85	38.85	38.95	37.8	137,546
September 11, 2025	38.1	37.9	37.9	38.6	37.75	99,835
September 10, 2025	39	37.9	37.9	39.4	37.85	116,344
September 09, 2025	37.35	38.45	38.45	38.6	37.25	110,432
September 08, 2025	36.5	37.25	37.25	37.45	36.45	119,377
September 05, 2025	36.7	36.5	36.5	36.9	36.35	129,973
September 04, 2025	36.8	36.55	36.55	36.9	36.25	44,306
September 03, 2025	36.6	36.65	36.65	37.05	35.95	205,749
September 02, 2025	38.1	36.2	36.2	38.1	36.2	243,537
September 01, 2025	38.2	38.2	38.2	38.5	38	65,771
August 29, 2025	38.6	38.15	38.15	39	38	63,315
August 28, 2025	38.85	38.5	38.5	39	37.95	95,831
August 27, 2025	38.7	38.6	38.6	38.95	38.1	159,089
August 26, 2025	38.15	38.7	38.7	38.95	38.1	178,477
August 25, 2025	38.25	38.3	38.3	38.35	37.6	62,297
August 22, 2025	37.8	38.4	38.4	38.45	37.6	70,806
August 21, 2025	38.2	37.9	37.9	38.2	37.9	67,830
August 20, 2025	37.5	37.8	37.8	38	37.45	178,473
August 19, 2025	38.75	37.75	37.75	38.75	37.45	80,295
August 18, 2025	39.35	38.7	38.7	39.35	38.55	80,983
August 15, 2025	39	39.2	39.2	39.65	38.85	133,003
August 14, 2025	38.35	38.8	38.8	39.25	38.3	105,815
August 13, 2025	37.85	38.25	38.25	38.7	37.65	219,501
August 12, 2025	41.45	37.35	37.35	42.2	37.35	364,191
August 11, 2025	40.9	41.2	41.2	41.6	40.8	112,269
August 08, 2025	42.7	40.9	40.9	42.85	40.9	186,046
August 07, 2025	40	42.55	42.55	43.25	37.85	239,565
August 06, 2025	40	39.95	39.95	40.4	39.55	106,257
August 05, 2025	40.75	40	40	40.9	39.75	146,179
August 04, 2025	40.95	40.65	40.65	41.2	40.55	82,502
August 01, 2025	41.2	40.65	40.65	41.2	40.2	110,178
July 31, 2025	41.4	41.7	41.7	41.9	41.25	122,267
July 30, 2025	41.15	41.15	41.15	41.7	41.05	133,460
July 29, 2025	41	41.2	41.2	41.95	40.85	140,853
July 28, 2025	40.95	40.7	40.7	41.8	40	115,859
July 25, 2025	41.05	40.75	40.75	41.15	40.2	115,780
July 24, 2025	39.85	40.3	40.3	40.6	39.85	105,306
July 23, 2025	40	39.8	39.8	40.3	39.3	121,966
July 22, 2025	40.85	40	40	41.1	39.7	94,714
July 21, 2025	40.85	41.05	41.05	41.2	40.35	91,320
July 18, 2025	42	40.85	40.85	42	40.65	86,052
July 17, 2025	41.6	41.9	41.9	41.9	41.3	87,406
July 16, 2025	40.85	41.15	41.15	41.55	40.85	130,999
July 15, 2025	41.25	40.8	40.8	41.3	40.35	114,995
July 14, 2025	40.15	41	41	41.15	40.15	129,988
July 11, 2025	40.35	40.45	40.45	40.65	39.8	88,623
July 10, 2025	40.15	40.45	40.45	40.8	39.95	188,898
July 09, 2025	39.5	40	40	40	39.1	133,732
July 08, 2025	39.6	39.55	39.55	40.8	39.35	192,199

IONOS Group SE (IOS.DE) XETRA