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 €1,992.02 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €2,450.21, while €1000 invested 1 year ago would be worth €1,296.47. This corresponds to total returns of 99.2%, 145.02%, 29.65%, respectively, with annualized returns of 20.12%, 34.85%, 29.65%.

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
November 10, 2026	34.86	34.94	34.94	35.04	34.36	124,655
November 09, 2026	34.86	34.78	34.78	35.5	34.78	103,993
November 06, 2026	34.88	34.98	34.98	35.5	34.36	77,122
November 05, 2026	35.98	35.34	35.34	36.04	35.06	120,353
November 04, 2026	34	35.86	35.86	36.06	33.8	153,514
November 03, 2026	35.94	34.9	34.9	35.94	34.52	107,723
November 02, 2026	35.78	36	36	36.06	35.44	86,265
October 30, 2026	35.66	35.54	35.54	35.96	35.48	89,873
October 29, 2026	35.22	35.56	35.56	35.66	35.04	100,798
October 28, 2026	35.5	35.64	35.64	35.66	34.82	111,175
October 27, 2026	36.04	35.44	35.44	36.16	35.44	53,401
October 26, 2026	35.62	36	36	36.78	35.6	198,574
October 23, 2026	36	35.7	35.7	36.04	34.96	124,243
October 22, 2026	36.26	36.1	36.1	36.56	35.8	161,071
October 21, 2026	35.54	36.52	36.52	36.52	35.28	133,328
October 20, 2026	34.5	35.7	35.7	35.7	34.28	216,478
October 19, 2026	34.04	34.8	34.8	34.98	33.96	91,591
October 16, 2026	34.6	34.04	34.04	35.08	34.04	90,323
October 15, 2026	33.36	34.6	34.6	34.94	33.36	148,505
October 14, 2026	34.12	33.76	33.76	34.64	33.76	68,451
October 13, 2026	33.38	34.2	34.2	34.26	33.22	108,690
October 12, 2026	33	33.46	33.46	34.06	33	51,606
October 09, 2026	32.98	32.98	32.98	33.22	32.54	84,871
October 08, 2026	32.6	32.62	32.62	33.08	32.54	66,662
October 07, 2026	32.42	32.62	32.62	33.06	32.4	82,379
October 06, 2026	32.62	32.4	32.4	33.48	32.4	127,313
October 05, 2026	32.46	32.6	32.6	32.88	32.4	116,366
October 02, 2026	32.16	32.24	32.24	32.48	31.88	94,219
October 01, 2026	31.46	32.1	32.1	33	30.8	121,147
September 30, 2026	32.66	31.5	31.5	33.12	30.82	454,642
September 29, 2026	34.16	33.44	33.44	34.36	33.44	99,268
September 28, 2026	34.8	34.26	34.26	35	34.18	99,705
September 25, 2026	35.42	34.56	34.56	35.42	34.1	142,387
September 24, 2026	34.42	35.22	35.22	35.22	32.94	237,560
September 23, 2026	35.2	34.12	34.12	35.68	34.12	101,499
September 22, 2026	35	35.14	35.14	35.5	34.92	158,038
September 21, 2026	34.24	34.96	34.96	35	34.12	56,189
September 18, 2026	34.12	34.08	34.08	34.42	33.5	359,832
September 17, 2026	34.44	34.24	34.24	34.9	34.16	101,444
September 16, 2026	34.26	34.2	34.2	34.46	33.8	52,625
September 15, 2026	34.88	34.48	34.48	34.9	34.22	95,685
September 11, 2026	34.16	34.76	34.76	34.92	32.62	180,587
September 10, 2026	33.72	34.1	34.1	34.36	32.68	105,213
September 09, 2026	34.22	33.82	33.82	34.3	33.48	97,961
September 08, 2026	34.82	34.14	34.14	35.16	33.88	70,034
September 07, 2026	34.32	34.6	34.6	34.82	34.2	72,687
September 04, 2026	34.52	34.72	34.72	35.32	34.32	142,440
September 03, 2026	33.66	34.3	34.3	34.54	33.6	92,820
September 02, 2026	34.14	33.7	33.7	34.26	33.52	100,487
September 01, 2026	35.32	34.38	34.38	35.32	34.16	132,945
August 31, 2026	35.02	35.28	35.28	35.64	34.9	209,456
August 28, 2026	34.8	35.3	35.3	35.46	34.76	135,510
August 27, 2026	34.24	35.12	35.12	35.26	34.16	339,103
August 26, 2026	33.5	33.42	33.42	33.64	33.04	116,522
August 25, 2026	33.4	33.64	33.64	33.68	33.14	112,531
August 24, 2026	34	33.4	33.4	34	33	74,908
August 21, 2026	33.5	33.94	33.94	34	32.8	207,016
August 20, 2026	32.48	32.98	32.98	33.46	32.34	147,709
August 19, 2026	32.62	32.54	32.54	32.78	32.3	125,647
August 18, 2026	33.06	32.62	32.62	33.36	32.62	104,476