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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	38.6	39.6	39.6	39.75	38.5	153,516
July 04, 2025	37.2	38.6	38.6	38.75	37.15	155,645
July 03, 2025	37.45	37.3	37.3	37.7	36.8	154,946
July 02, 2025	38.05	37.55	37.55	38.15	36.95	290,819
July 01, 2025	39.95	38.2	38.2	39.95	37.95	153,813
June 30, 2025	39.35	39.9	39.9	40	38.5	174,726
June 27, 2025	39.75	39.9	39.9	40	39	106,339
June 26, 2025	38.9	39.55	39.55	39.9	38.8	156,848
June 25, 2025	41	38.95	38.95	41	38.5	222,226
June 24, 2025	41	40.9	40.9	41.25	40.4	150,957
June 23, 2025	40.1	40.5	40.5	41.05	39.95	123,301
June 20, 2025	40.3	40.6	40.6	41.2	40.3	1.58M
June 19, 2025	40.9	40.5	40.5	41.25	40.5	105,208
June 18, 2025	41.05	41.2	41.2	41.55	40.9	114,111
June 17, 2025	42.45	41.1	41.1	42.6	41.1	106,219
June 16, 2025	41.4	42.55	42.55	42.55	41.25	247,780
June 13, 2025	39.5	41.55	41.55	42.1	39.15	262,271
June 12, 2025	41.15	40.9	40.9	41.15	40.7	229,840
June 11, 2025	41.35	41.3	41.3	41.75	40.95	151,660
June 10, 2025	41.5	41.4	41.4	42	40.4	291,997
June 09, 2025	41.7	41.65	41.65	42.5	41.55	111,656
June 06, 2025	42.35	41.65	41.65	42.4	41.15	179,049
June 05, 2025	41.45	42.45	42.45	42.75	41.15	191,840
June 04, 2025	42.15	41.9	41.9	42.6	41.7	160,852
June 03, 2025	41.8	41.95	41.95	42.05	41	261,758
June 02, 2025	40.6	41.65	41.65	41.7	40.55	255,933
May 30, 2025	39.65	40.75	40.75	40.85	39.55	627,890
May 29, 2025	39.7	39.65	39.65	39.75	38.9	129,351
May 28, 2025	38.9	39.4	39.4	39.85	38.9	171,068
May 27, 2025	38.1	38.85	38.85	39.3	37.8	168,069

IONOS Group SE (IOS.DE) XETRA