IONOS Group SE (IOS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:53PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 25.45 | 25.45 | 24.85 | 25.20 | 25.20 | 195 |
| 13 June 2024 | 26.40 | 26.60 | 25.40 | 25.40 | 25.40 | 985 |
| 12 June 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 11 June 2024 | 26.75 | 26.75 | 26.10 | 26.35 | 26.35 | 490 |
| 10 June 2024 | 26.65 | 26.65 | 26.25 | 26.50 | 26.50 | 848 |
| 07 June 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 06 June 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 05 June 2024 | 25.80 | 26.70 | 25.80 | 26.70 | 26.70 | 277 |
| 04 June 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 03 June 2024 | 24.70 | 26.20 | 24.70 | 26.20 | 26.20 | 472 |
| 31 May 2024 | 25.25 | 25.25 | 24.90 | 24.90 | 24.90 | 405 |
| 30 May 2024 | 24.60 | 25.15 | 24.60 | 25.15 | 25.15 | 5 |
| 29 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 28 May 2024 | 25.00 | 25.00 | 23.85 | 24.10 | 24.10 | 1,354 |
| 27 May 2024 | 26.20 | 26.20 | 25.10 | 25.15 | 25.15 | 3,366 |
| 24 May 2024 | 26.60 | 26.80 | 26.50 | 26.50 | 26.50 | 3,096 |
| 23 May 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 22 May 2024 | 25.90 | 26.25 | 25.90 | 26.05 | 26.05 | 1,242 |
| 21 May 2024 | 25.90 | 25.95 | 25.60 | 25.95 | 25.95 | 644 |
| 20 May 2024 | 25.35 | 25.80 | 25.35 | 25.80 | 25.80 | 600 |
| 17 May 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 16 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 15 May 2024 | 24.85 | 25.15 | 24.85 | 25.15 | 25.15 | 212 |
| 14 May 2024 | 25.10 | 25.25 | 24.80 | 25.00 | 25.00 | 874 |
| 13 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 10 May 2024 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 510 |
| 09 May 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 08 May 2024 | 25.20 | 25.20 | 25.15 | 25.20 | 25.20 | 280 |
| 07 May 2024 | 24.60 | 25.35 | 24.60 | 25.35 | 25.35 | 378 |
| 06 May 2024 | 24.45 | 24.80 | 24.45 | 24.70 | 24.70 | 317 |
| 03 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 02 May 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 14 |
| 30 Apr 2024 | 24.75 | 24.75 | 23.95 | 23.95 | 23.95 | 2,005 |
| 29 Apr 2024 | 24.00 | 24.90 | 23.80 | 24.90 | 24.90 | 1,353 |
| 26 Apr 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 25 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 24 Apr 2024 | 23.05 | 23.90 | 23.05 | 23.90 | 23.90 | 274 |
| 23 Apr 2024 | 23.35 | 23.45 | 23.00 | 23.20 | 23.20 | 584 |
| 22 Apr 2024 | 22.85 | 23.50 | 22.85 | 23.50 | 23.50 | 30 |
| 19 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 18 Apr 2024 | 22.85 | 22.95 | 22.85 | 22.85 | 22.85 | 510 |
| 17 Apr 2024 | 22.30 | 23.05 | 22.30 | 23.05 | 23.05 | 50 |
| 16 Apr 2024 | 23.30 | 23.30 | 22.55 | 22.55 | 22.55 | 683 |
| 15 Apr 2024 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | 620 |
| 12 Apr 2024 | 23.45 | 23.95 | 23.45 | 23.60 | 23.60 | 209 |
| 11 Apr 2024 | 24.10 | 24.10 | 23.45 | 23.50 | 23.50 | 450 |
| 10 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 09 Apr 2024 | 24.15 | 24.60 | 24.15 | 24.60 | 24.60 | 665 |
| 08 Apr 2024 | 23.95 | 24.10 | 23.90 | 24.10 | 24.10 | 918 |
| 05 Apr 2024 | 23.50 | 24.15 | 23.50 | 24.15 | 24.15 | 234 |
| 04 Apr 2024 | 24.65 | 24.65 | 22.85 | 23.05 | 23.05 | 1,478 |
| 03 Apr 2024 | 24.00 | 24.30 | 23.65 | 23.90 | 23.90 | 4,255 |
| 02 Apr 2024 | 22.00 | 24.50 | 22.00 | 24.00 | 24.00 | 8,483 |
| 28 Mar 2024 | 20.95 | 21.35 | 20.95 | 21.35 | 21.35 | 620 |
| 27 Mar 2024 | 19.74 | 20.80 | 19.74 | 20.80 | 20.80 | 587 |
| 26 Mar 2024 | 19.64 | 19.88 | 19.64 | 19.88 | 19.88 | 134 |
| 25 Mar 2024 | 19.78 | 19.98 | 19.60 | 19.60 | 19.60 | 530 |
| 22 Mar 2024 | 19.78 | 19.82 | 19.78 | 19.82 | 19.82 | 600 |
| 21 Mar 2024 | 20.45 | 20.45 | 19.16 | 19.28 | 19.28 | 470 |
| 20 Mar 2024 | 19.82 | 20.20 | 19.82 | 20.20 | 20.20 | 33 |
| 19 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 18 Mar 2024 | 20.20 | 20.40 | 20.15 | 20.15 | 20.15 | 150 |
| 15 Mar 2024 | 19.88 | 20.50 | 19.88 | 20.50 | 20.50 | 5 |
| 14 Mar 2024 | 20.00 | 20.00 | 19.98 | 19.98 | 19.98 | 15 |
| 13 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 12 Mar 2024 | 19.82 | 20.15 | 19.82 | 20.15 | 20.15 | 300 |
| 11 Mar 2024 | 19.82 | 20.05 | 19.72 | 20.05 | 20.05 | 273 |
| 08 Mar 2024 | 21.15 | 21.15 | 20.75 | 20.75 | 20.75 | 282 |
| 07 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 06 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 05 Mar 2024 | 20.75 | 20.95 | 20.10 | 20.25 | 20.25 | 1,558 |
| 04 Mar 2024 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | 45 |
| 01 Mar 2024 | 21.25 | 21.55 | 21.20 | 21.30 | 21.30 | 1,384 |
| 29 Feb 2024 | 21.05 | 21.30 | 21.05 | 21.30 | 21.30 | 614 |
| 28 Feb 2024 | 21.00 | 21.25 | 21.00 | 21.10 | 21.10 | 1,028 |
| 27 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 10 |
| 26 Feb 2024 | 20.85 | 21.20 | 20.85 | 21.10 | 21.10 | 197 |
| 23 Feb 2024 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 200 |
| 22 Feb 2024 | 20.45 | 20.90 | 20.45 | 20.75 | 20.75 | 766 |
| 21 Feb 2024 | 20.35 | 20.60 | 20.20 | 20.60 | 20.60 | 310 |
| 20 Feb 2024 | 20.45 | 20.60 | 20.35 | 20.35 | 20.35 | 475 |
| 19 Feb 2024 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | 350 |
| 16 Feb 2024 | 21.00 | 21.15 | 21.00 | 21.15 | 21.15 | 150 |
| 15 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 14 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 13 Feb 2024 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | 94 |
| 12 Feb 2024 | 20.25 | 20.25 | 20.20 | 20.25 | 20.25 | 605 |
| 09 Feb 2024 | 21.10 | 21.10 | 20.05 | 20.05 | 20.05 | 768 |
| 08 Feb 2024 | 21.15 | 21.20 | 21.00 | 21.00 | 21.00 | 1,430 |
| 07 Feb 2024 | 21.10 | 21.55 | 21.10 | 21.55 | 21.55 | 609 |
| 06 Feb 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 271 |
| 05 Feb 2024 | 20.30 | 20.45 | 20.20 | 20.45 | 20.45 | 285 |
| 02 Feb 2024 | 19.92 | 20.35 | 19.92 | 20.25 | 20.25 | 26,242 |
| 01 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 31 Jan 2024 | 19.30 | 19.76 | 19.30 | 19.56 | 19.56 | 1,670 |
| 30 Jan 2024 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1,989 |
| 29 Jan 2024 | 19.86 | 19.86 | 19.42 | 19.42 | 19.42 | 414 |
| 26 Jan 2024 | 19.44 | 19.78 | 19.44 | 19.70 | 19.70 | 410 |
| 25 Jan 2024 | 18.88 | 19.28 | 18.88 | 19.28 | 19.28 | 500 |
| 24 Jan 2024 | 18.98 | 19.26 | 18.98 | 19.04 | 19.04 | 754 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.