Australia markets close in 5 hours 51 minutes

IONOS Group SE (IOS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
26.05-0.05 (-0.19%)
At close: 05:35PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202426.1026.3526.0026.0526.0546,888
26 June 202425.8525.8525.8525.8525.85-
25 June 202425.5026.0025.3025.8525.8548,431
24 June 202426.0026.0025.4025.8025.8085,631
21 June 202426.3026.9025.8026.0026.00200,246
20 June 202425.8026.2025.8026.0526.0547,147
19 June 202426.2526.4525.6525.7025.7060,138
18 June 202425.2526.5025.1526.2526.25125,209
17 June 202425.0525.5025.0025.0025.0058,045
14 June 202425.5525.8024.8025.0025.00108,101
13 June 202426.4526.4525.3525.4025.4095,830
12 June 202426.3526.6026.1026.4026.4053,366
11 June 202426.8027.0026.1526.1526.1548,228
10 June 202426.5026.7526.0026.7526.7536,932
07 June 202426.7527.1526.3526.6026.6065,165
06 June 202426.5027.1526.5026.8026.8086,772
05 June 202425.9526.7025.9526.5026.5081,640
04 June 202426.0526.3025.4525.9025.9043,055
03 June 202425.1026.4524.8526.1026.10128,960
31 May 202425.1025.1524.7024.8024.80106,565
30 May 202424.6525.4524.6525.0525.0578,697
29 May 202424.2024.9524.1024.7024.70119,231
28 May 202425.0025.5023.6524.2024.20137,461
27 May 202425.6026.0024.9025.0025.00101,780
24 May 202426.7027.2026.4526.4526.4592,218
23 May 202426.0526.9526.0526.9526.95120,498
22 May 202425.8026.3525.8026.0026.0064,940
21 May 202425.8026.0025.6025.9025.9044,513
20 May 202425.4025.8025.2525.8025.8032,009
17 May 202425.0025.5024.8525.4025.4052,227
16 May 202425.1025.4024.7525.0525.0553,525
15 May 202425.0025.2524.8525.2025.2045,925
14 May 202424.9525.3024.8025.0525.0553,683
13 May 202425.1025.1524.6525.0525.0586,290
10 May 202424.4025.0524.4024.8024.8051,823
09 May 202424.0024.5524.0024.4024.4048,097
08 May 202424.5525.2023.2023.8023.80215,517
07 May 202424.8525.4524.6025.4525.45173,018
06 May 202424.6024.8524.3524.7524.7585,254
03 May 202423.9024.5023.7524.4024.4064,473
02 May 202424.0524.0523.6523.9023.9038,405
30 Apr 202424.7024.7523.6524.0524.0596,246
29 Apr 202424.1524.6023.7524.6024.6065,666
26 Apr 202423.6524.2523.6023.9523.9556,356
25 Apr 202423.8023.8023.3023.5523.5549,150
24 Apr 202423.2524.0523.2523.8023.8088,321
23 Apr 202423.2523.5023.0023.2023.2032,161
22 Apr 202423.2523.5023.0523.3523.3547,807
19 Apr 202422.7523.1522.7022.9522.9542,628
18 Apr 202423.0023.0522.6523.0023.0034,774
17 Apr 202422.6023.1022.5022.9022.9048,250
16 Apr 202423.2523.2522.4022.6022.6069,840
15 Apr 202423.7023.8023.0023.5023.5067,071
12 Apr 202423.7524.3023.5523.7523.7586,032
11 Apr 202424.1524.1523.3523.5023.5063,410
10 Apr 202424.3024.4023.8524.2024.2046,545
09 Apr 202424.2524.7524.0024.1524.1599,651
08 Apr 202424.1524.2523.8524.2524.2549,350
05 Apr 202423.5024.2523.2024.0524.0572,615
04 Apr 202424.5024.7023.9023.9523.95112,403
03 Apr 202423.8024.4023.6024.3524.35117,415
02 Apr 202423.3524.6523.0023.7523.75435,107
28 Mar 202420.8521.4020.5521.3021.3096,410
27 Mar 202419.8221.0019.8220.7520.75125,707
26 Mar 202419.9019.9619.7619.8219.8233,321
25 Mar 202419.9819.9819.4219.8019.8063,783
22 Mar 202419.8420.2519.5019.8619.8684,929
21 Mar 202420.4020.4518.7019.6619.66191,146
20 Mar 202419.8020.3019.4620.2020.2075,880
19 Mar 202420.1020.1019.8219.9019.9030,334
18 Mar 202420.3020.5020.0520.2520.2537,374
15 Mar 202419.9620.6019.9020.3020.30142,694
14 Mar 202420.0020.0519.7419.9619.9672,520
13 Mar 202420.1020.4020.1020.1020.1037,152
12 Mar 202420.0520.2019.9420.0520.0535,242
11 Mar 202419.8820.1519.3220.0020.0070,453
08 Mar 202421.2021.2020.0520.0520.0570,201
07 Mar 202420.6021.3520.5521.1521.1553,358
06 Mar 202420.7520.8020.3020.8020.80129,385
05 Mar 202421.0021.1020.8020.8020.8057,497
04 Mar 202421.5021.5021.1021.2021.2027,645
01 Mar 202421.4021.8021.2021.4021.4074,182
29 Feb 202421.2021.3521.1521.3521.35110,347
28 Feb 202421.1021.3021.0021.2521.2558,299
27 Feb 202420.9521.1520.7521.1521.1545,362
26 Feb 202421.0521.2020.8021.0521.0557,409
23 Feb 202420.7521.1520.7020.9520.9567,600
22 Feb 202420.7520.9020.6020.8520.8556,111
21 Feb 202420.3020.7019.6820.5520.5545,330
20 Feb 202420.5020.7020.3520.4020.4045,937
19 Feb 202421.1521.2020.5520.6020.6030,289
16 Feb 202421.1021.4021.0021.2021.2091,912
15 Feb 202421.1021.1020.8521.1021.1050,319
14 Feb 202420.5521.1020.5520.9020.9090,986
13 Feb 202421.0021.1020.7020.7520.7587,656
12 Feb 202420.6521.0020.3021.0021.0064,354
09 Feb 202421.2021.2520.8020.9520.9566,284
08 Feb 202421.3021.6020.9521.2021.20117,245
07 Feb 202421.0521.6021.0521.3021.3087,213
06 Feb 202420.8021.3520.5021.2521.25154,417
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...