Australia markets closed

1&1 AG (0E6Y.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.30-0.27 (-1.55%)
As of 06:19PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202416.5816.6616.5016.5916.594,184
24 Apr 202416.4816.7016.3816.6416.643,238
23 Apr 202416.5016.7016.5416.6416.642,267
22 Apr 202416.0616.5216.1616.2616.261,744
19 Apr 202415.8516.1415.8416.0216.02244,928
18 Apr 202415.6215.9215.5615.7615.764,507
17 Apr 202415.6015.7415.6415.7015.702,646
16 Apr 202415.6615.7815.5015.6215.627,512
15 Apr 202416.0616.0415.8215.9515.951,690
12 Apr 202416.1416.3416.1216.2616.263,030
11 Apr 202416.0616.2216.0816.1216.126,927
10 Apr 202416.0016.2615.8416.1016.1012,011
09 Apr 202416.0616.1015.8416.0416.045,519
08 Apr 202416.0416.0415.8615.9715.974,473
05 Apr 202415.7616.1015.8215.8615.863,499
04 Apr 202415.9115.9415.7015.8415.84777
03 Apr 202415.8315.9615.7415.8415.84260,182
02 Apr 202415.8516.3215.8015.8015.804,569
28 Mar 202416.2916.4215.8216.4016.404,624
27 Mar 202416.1216.5215.8516.3016.3016,653
26 Mar 202415.8316.2215.5615.9015.905,098
25 Mar 202415.4915.8414.9615.7015.706,781
22 Mar 202416.0415.9615.5815.8015.8015,107
21 Mar 202416.4016.5015.1416.2816.2810,223
20 Mar 202416.9616.8016.4416.5216.526,796
19 Mar 202416.7716.9416.5416.7116.714,174
18 Mar 202417.0717.3016.8016.9416.94508
15 Mar 202416.8817.0816.8016.9016.9012,204
14 Mar 202416.6716.9016.4416.8216.821,326
13 Mar 202416.7316.8816.4616.5416.543,338
12 Mar 202416.3716.7216.1616.6216.622,412
11 Mar 202416.9216.9616.4816.6216.6216,032
08 Mar 202417.2217.4616.8017.0017.0019,681
07 Mar 202417.0117.2416.9617.2017.202,491
06 Mar 202417.1117.2816.9617.1417.142,710
05 Mar 202417.1117.3416.9617.1517.151,217
04 Mar 202417.4317.8217.1217.2417.242,061
01 Mar 202417.2417.5617.1417.3017.305,789
29 Feb 202417.0117.4616.9217.0217.021,022
28 Feb 202417.1117.3816.8817.0417.044,271
27 Feb 202416.7317.0816.7016.8616.861,731
26 Feb 202416.9417.1416.8717.0417.045,924
23 Feb 202417.1717.2016.9417.0317.038,424
22 Feb 202417.3217.4017.1417.2917.292,573
21 Feb 202417.6217.6217.2017.3317.33273,001
20 Feb 202417.3217.7217.1217.4217.424,848
19 Feb 202417.2617.5217.2017.3817.382,647
16 Feb 202417.8317.7617.4617.4917.496,162
15 Feb 202417.7217.8217.4417.7517.752,174
14 Feb 202417.9718.0817.6217.8817.889,769
13 Feb 202418.1818.5217.9618.1218.1217,555
12 Feb 202418.2918.6018.1418.5018.505,393
09 Feb 202417.6618.3817.6418.1918.198,184
08 Feb 202417.6417.9617.2417.7217.727,703
07 Feb 202417.9117.9417.4817.8017.8034,543
06 Feb 202418.1817.9417.6617.7717.774,848
05 Feb 202418.1018.3418.0218.2018.202,264
02 Feb 202418.2918.8018.2218.3918.391,076
01 Feb 202418.2918.3818.2018.2818.28919
31 Jan 202418.5618.6218.0618.3018.307,737
30 Jan 202418.6518.6818.4818.6418.642,943
29 Jan 202418.9618.9018.5218.6418.6432,940
26 Jan 202419.0319.1818.8819.0519.0523,898
25 Jan 202419.4019.7018.6019.1619.1644,249
24 Jan 202419.2619.7519.2819.7519.75147,218
23 Jan 202419.1619.2218.9019.0519.0561,139
22 Jan 202419.0319.3818.9419.1019.1058,633
19 Jan 202418.9019.0018.6618.9218.92244
18 Jan 202418.9419.0018.8218.8418.849,965
17 Jan 202418.6518.8618.4818.6018.601,188
16 Jan 202418.8019.0618.6418.8018.801,954
15 Jan 202418.8019.0218.5818.9418.945,565
12 Jan 202418.4018.7618.5018.5818.5823,983
11 Jan 202418.8418.9018.4018.5018.509,989
10 Jan 202418.9419.0018.7818.8418.84273,308
09 Jan 202418.4618.9818.4418.9018.908,415
08 Jan 202418.2118.4818.1418.3818.384,358
05 Jan 202418.1818.3017.9418.0618.069,614
04 Jan 202417.5518.0817.6818.0118.015,920
03 Jan 202418.3518.1417.6617.9717.974,898
02 Jan 202418.3118.6418.0618.2918.2911,727
29 Dec 202318.2318.3618.1618.1618.162,709
28 Dec 202318.1818.3218.1018.2018.205,437
27 Dec 202318.4218.3617.9218.0718.07142,830
22 Dec 202317.4318.3417.4418.1118.11155,746
21 Dec 202317.8117.8817.2117.2817.2823,471
20 Dec 202316.9217.9016.0017.4717.4725,765
19 Dec 202315.8316.5815.9016.0616.0611,798
18 Dec 202315.7416.0415.4815.9015.9013,995
15 Dec 202316.2316.3015.9216.0616.069,255
14 Dec 202316.1216.4216.1416.1916.191,642
13 Dec 202316.4416.3815.8616.0216.023,554
12 Dec 202316.1616.4016.1616.2816.283,886
11 Dec 202316.3716.5616.2016.2816.284,993
08 Dec 202316.7116.8016.4016.6216.624,125
07 Dec 202316.5816.9616.3616.5816.584,736
06 Dec 202316.6116.7616.5216.6416.643,668
05 Dec 202316.3516.5816.3616.5616.56914
04 Dec 202316.6517.1816.3216.9716.9728,542
01 Dec 202316.8417.1616.7416.9216.924,459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...