1&1 AG (1U1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.0618556701 | 15.52 | 15.94 | 15.5 | 16827 | 15.54 | DE |
| 4 | 0.4 | 2.59067357513 | 15.44 | 15.94 | 11.8 | 18883 | 14.68550668 | DE |
| 12 | 3.58 | 29.2006525285 | 12.26 | 15.94 | 11.32 | 26132 | 13.46447687 | DE |
| 26 | 2.42 | 18.0327868852 | 13.42 | 15.94 | 11.02 | 21406 | 12.84294711 | DE |
| 52 | -0.82 | -4.92196878752 | 16.66 | 17.96 | 11.02 | 15599 | 13.53205139 | DE |
| 156 | -5 | -23.9923224568 | 20.84 | 21.18 | 9.39 | 46377 | 13.3476065 | DE |
| 260 | -10.66 | -40.2264150943 | 26.5 | 27.86 | 9.39 | 53844 | 17.12181881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 15.66 | 0.12 | 0.77 | 15.52 | 15.94 | 15.52 | 4911 |
| 1745526420 | 15.54 | 0.1 | 0.65 | 15.52 | 15.72 | 15.5 | 16827 |
| 1745440020 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1745353620 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1744921620 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1744835220 | 15.44 | 0.3 | 1.98 | 15.2 | 15.66 | 15.2 | 22227 |
| 1744748820 | 15.14 | 0.18 | 1.20 | 14.92 | 15.26 | 14.92 | 5473 |
| 1744662420 | 14.96 | 0.22 | 1.49 | 14.84 | 15.12 | 14.78 | 6548 |
| 1744403220 | 14.74 | 0.66 | 4.69 | 14.28 | 15.02 | 14.12 | 17535 |
| 1744316820 | 14.08 | -0.52 | -3.56 | 15.2 | 15.2 | 13.82 | 14508 |
| 1744230420 | 14.6 | 0.8 | 5.80 | 13.64 | 15.2 | 13.64 | 17353 |
| 1744144020 | 13.8 | -0.44 | -3.09 | 14.4 | 14.4 | 13.72 | 16154 |
| 1744057620 | 14.24 | 0.64 | 4.71 | 13.46 | 14.64 | 11.8 | 41639 |
| 1743798420 | 13.6 | -1.3 | -8.72 | 15.02 | 15.14 | 13.6 | 27760 |
| 1743712020 | 14.9 | -0.44 | -2.87 | 14.94 | 15.2 | 14.78 | 17876 |
| 1743625620 | 15.34 | 0.32 | 2.13 | 15.06 | 15.36 | 15.02 | 9438 |
| 1743539220 | 15.02 | -0.04 | -0.27 | 15.06 | 15.26 | 15 | 16345 |
| 1743452820 | 15.06 | -0.08 | -0.53 | 14.9 | 15.14 | 14.74 | 36888 |
| 1743197220 | 15.14 | 0.04 | 0.26 | 15.44 | 15.62 | 14.84 | 16667 |
| 1743110820 | 15.1 | 0.6 | 4.14 | 14.48 | 15.62 | 14.26 | 35639 |
| 1743024420 | 14.5 | 0.86 | 6.30 | 13.32 | 14.8 | 13.2 | 93627 |
| 1742938020 | 13.64 | -0.74 | -5.15 | 14.5 | 14.68 | 12.72 | 53690 |
| 1742851620 | 14.38 | -0.06 | -0.42 | 14.42 | 14.74 | 14.2 | 11123 |
| 1742592420 | 14.44 | -0.14 | -0.96 | 14.52 | 14.74 | 14.44 | 2796 |
| 1742506020 | 14.58 | -0.5 | -3.32 | 15.06 | 15.06 | 14.44 | 12828 |
| 1742419620 | 15.08 | 0.1 | 0.67 | 14.98 | 15.38 | 14.74 | 33969 |
| 1742333220 | 14.98 | 0.46 | 3.17 | 14.74 | 14.98 | 14.36 | 28467 |
| 1742246820 | 14.52 | 0.08 | 0.55 | 14.26 | 14.8 | 14.26 | 17639 |
| 1741987620 | 14.44 | 0.2 | 1.40 | 14.2 | 14.48 | 14.12 | 26631 |
| 1741901220 | 14.24 | 0.1 | 0.71 | 13.86 | 14.26 | 13.86 | 9622 |
| 1741814820 | 14.14 | 0.32 | 2.32 | 13.96 | 14.22 | 13.86 | 12252 |
| 1741728420 | 13.82 | -0.14 | -1.00 | 14.14 | 14.26 | 13.78 | 12557 |
| 1741642020 | 13.96 | -0.1 | -0.71 | 14.02 | 14.24 | 13.76 | 42913 |
| 1741382820 | 14.06 | 0.26 | 1.88 | 13.98 | 14.24 | 13.8 | 16357 |
| 1741296420 | 13.8 | -0.08 | -0.58 | 13.6 | 14.24 | 13.6 | 31109 |
| 1741210020 | 13.88 | 0.62 | 4.68 | 13.24 | 13.92 | 13.24 | 23276 |
| 1741123620 | 13.26 | -0.18 | -1.34 | 13.44 | 13.5 | 13.1 | 29040 |
| 1741037220 | 13.44 | 0.5 | 3.86 | 13.02 | 13.48 | 12.9 | 34008 |
| 1740778020 | 12.94 | -0.2 | -1.52 | 13.16 | 13.36 | 12.94 | 27938 |
| 1740691620 | 13.14 | -0.22 | -1.65 | 13.34 | 13.34 | 13.14 | 8360 |
| 1740605220 | 13.36 | 0.24 | 1.83 | 13.14 | 13.44 | 13.06 | 23300 |
| 1740518820 | 13.12 | 0.38 | 2.98 | 12.82 | 13.12 | 12.82 | 22581 |
| 1740432420 | 12.74 | 0.28 | 2.25 | 12.74 | 13.08 | 12.72 | 33046 |
| 1740173220 | 12.46 | 0.12 | 0.97 | 12.54 | 12.84 | 12.34 | 26129 |
| 1740086820 | 12.34 | 0.02 | 0.16 | 12.22 | 12.6 | 12.2 | 33930 |
| 1740000420 | 12.32 | 0.24 | 1.99 | 11.9 | 12.42 | 11.9 | 26391 |
| 1739914020 | 12.08 | 0.22 | 1.85 | 11.86 | 12.14 | 11.86 | 17145 |
| 1739827620 | 11.86 | 0.2 | 1.72 | 11.7 | 12.14 | 11.64 | 80273 |
| 1739568420 | 11.66 | -0.24 | -2.02 | 11.32 | 11.98 | 11.32 | 95709 |
| 1739482020 | 11.9 | -0.54 | -4.34 | 12.62 | 12.62 | 11.9 | 20855 |
| 1739395620 | 12.44 | -0.14 | -1.11 | 12.48 | 12.66 | 12.38 | 28198 |
| 1739309220 | 12.58 | -0.06 | -0.47 | 12.58 | 12.58 | 12.38 | 16489 |
| 1739222820 | 12.64 | 0.26 | 2.10 | 12.34 | 12.64 | 12.24 | 28909 |
| 1738963620 | 12.38 | 0.08 | 0.65 | 12.28 | 12.38 | 12.22 | 28958 |
| 1738877220 | 12.3 | 0.34 | 2.84 | 12.18 | 12.46 | 12.08 | 18596 |
| 1738790820 | 11.96 | 0.1 | 0.84 | 11.88 | 12.24 | 11.88 | 12926 |
| 1738704420 | 11.86 | -0.32 | -2.63 | 12.14 | 12.3 | 11.8 | 20475 |
| 1738618020 | 12.18 | -0.14 | -1.14 | 12.24 | 12.24 | 11.84 | 27338 |
| 1738358820 | 12.32 | -0.1 | -0.81 | 12.26 | 12.48 | 12.18 | 28944 |
| 1738272420 | 12.42 | 0.64 | 5.43 | 11.78 | 12.46 | 11.72 | 53474 |
| 1738186020 | 11.78 | -0.08 | -0.67 | 11.74 | 11.84 | 11.62 | 13517 |
| 1738099620 | 11.86 | 0.28 | 2.42 | 11.46 | 11.88 | 11.44 | 20583 |
| 1738013220 | 11.58 | 0.14 | 1.22 | 11.28 | 11.6 | 11.08 | 7408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
