1&1 AG (1U1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.5466893039 | 11.78 | 12.24 | 11.14 | 20395 | 11.57426263 | DE |
| 4 | -0.7 | -5.74712643678 | 12.18 | 13 | 11.14 | 18071 | 12.08060872 | DE |
| 12 | -2.36 | -17.0520231214 | 13.84 | 14.76 | 11.14 | 14945 | 12.57216909 | DE |
| 26 | -4.38 | -27.6166456494 | 15.86 | 16.26 | 11.14 | 12651 | 13.19414524 | DE |
| 52 | -6.7 | -36.8536853685 | 18.18 | 19.76 | 11.14 | 12169 | 15.11905244 | DE |
| 156 | -12.84 | -52.7960526316 | 24.32 | 24.64 | 9.39 | 51653 | 14.71476338 | DE |
| 260 | -15.02 | -56.679245283 | 26.5 | 27.86 | 9.39 | 56480 | 17.26826314 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 11.4 | -0.14 | -1.21 | 11.32 | 11.48 | 11.14 | 26706 |
| 1734643620 | 11.54 | 0.12 | 1.05 | 11.44 | 11.58 | 11.32 | 19625 |
| 1734557220 | 11.42 | -0.22 | -1.89 | 11.64 | 11.88 | 11.42 | 18798 |
| 1734470820 | 11.64 | -0.34 | -2.84 | 12.14 | 12.2 | 11.62 | 19778 |
| 1734384420 | 11.98 | 0 | 0.00 | 11.78 | 12.24 | 11.72 | 17070 |
| 1734125220 | 11.98 | -0.6 | -4.77 | 12.46 | 12.56 | 11.98 | 16478 |
| 1734038820 | 12.58 | -0.14 | -1.10 | 12.52 | 12.78 | 12.18 | 12367 |
| 1733952420 | 12.72 | 0 | 0.00 | 12.74 | 12.98 | 12.7 | 5973 |
| 1733866020 | 12.72 | -0.08 | -0.63 | 12.72 | 13 | 12.64 | 13036 |
| 1733779620 | 12.8 | 0.64 | 5.26 | 12.48 | 13 | 12.2 | 62467 |
| 1733520420 | 12.16 | -0.1 | -0.82 | 12.24 | 12.28 | 11.96 | 15537 |
| 1733434020 | 12.26 | 0.34 | 2.85 | 11.9 | 12.26 | 11.7 | 20858 |
| 1733347620 | 11.92 | 0.26 | 2.23 | 11.62 | 11.92 | 11.42 | 16634 |
| 1733261220 | 11.66 | -0.16 | -1.35 | 11.68 | 11.84 | 11.38 | 14765 |
| 1733174820 | 11.82 | -0.2 | -1.66 | 11.88 | 12 | 11.62 | 14956 |
| 1732915620 | 12.02 | -0.02 | -0.17 | 12.04 | 12.04 | 11.78 | 17842 |
| 1732829220 | 12.04 | 0.06 | 0.50 | 12.18 | 12.24 | 11.76 | 6963 |
| 1732742820 | 11.98 | 0.24 | 2.04 | 11.98 | 12.22 | 11.8 | 5206 |
| 1732656420 | 11.74 | -0.48 | -3.93 | 12.02 | 12.12 | 11.74 | 11147 |
| 1732570020 | 12.22 | 0.12 | 0.99 | 12.18 | 12.24 | 12.02 | 25210 |
| 1732310820 | 12.1 | -0.06 | -0.49 | 11.92 | 12.24 | 11.92 | 22879 |
| 1732224420 | 12.16 | 0.22 | 1.84 | 11.98 | 12.16 | 11.8 | 22338 |
| 1732138020 | 11.94 | 0.44 | 3.83 | 11.72 | 11.94 | 11.58 | 3532 |
| 1732051620 | 11.5 | -0.4 | -3.36 | 11.88 | 11.88 | 11.3 | 16958 |
| 1731965220 | 11.9 | 0.32 | 2.76 | 11.68 | 12.1 | 11.6 | 12994 |
| 1731705960 | 11.58 | -0.12 | -1.03 | 11.66 | 11.98 | 11.56 | 26200 |
| 1731619560 | 11.7 | -0.06 | -0.51 | 11.76 | 12.02 | 11.58 | 34733 |
| 1731533160 | 11.76 | -0.36 | -2.97 | 12.1 | 12.1 | 11.76 | 18435 |
| 1731446820 | 12.12 | -1 | -7.62 | 13.04 | 13.04 | 11.62 | 64418 |
| 1731360420 | 13.12 | 0.12 | 0.92 | 12.82 | 13.12 | 12.82 | 8017 |
| 1731101220 | 13 | 0.08 | 0.62 | 12.98 | 13 | 12.74 | 8035 |
| 1731014760 | 12.92 | -0.08 | -0.62 | 12.72 | 13.18 | 12.68 | 8414 |
| 1730928360 | 13 | 0.08 | 0.62 | 12.9 | 13.36 | 12.68 | 10075 |
| 1730841960 | 12.92 | -0.3 | -2.27 | 13.18 | 13.2 | 12.92 | 3723 |
| 1730755560 | 13.22 | 0.22 | 1.69 | 12.92 | 13.24 | 12.92 | 5791 |
| 1730496360 | 13 | 0.2 | 1.56 | 13.02 | 13.16 | 12.88 | 3427 |
| 1730409960 | 12.8 | -0.22 | -1.69 | 12.84 | 13.08 | 12.78 | 4608 |
| 1730323560 | 13.02 | -0.04 | -0.31 | 13.2 | 13.24 | 12.78 | 15070 |
| 1730237160 | 13.06 | -0.3 | -2.25 | 13.64 | 13.64 | 13.06 | 20642 |
| 1730150760 | 13.36 | 0.04 | 0.30 | 13.44 | 13.64 | 13.28 | 18069 |
| 1729888020 | 13.32 | -0.1 | -0.75 | 13.42 | 13.58 | 13.3 | 12566 |
| 1729801560 | 13.42 | -0.1 | -0.74 | 13.54 | 13.82 | 13.42 | 10270 |
| 1729715160 | 13.52 | -0.44 | -3.15 | 13.66 | 13.96 | 13.48 | 14428 |
| 1729628760 | 13.96 | -0.38 | -2.65 | 14.28 | 14.28 | 13.72 | 9335 |
| 1729542360 | 14.34 | -0.42 | -2.85 | 14.46 | 14.72 | 14.04 | 7065 |
| 1729283160 | 14.76 | 0.32 | 2.22 | 14.44 | 14.76 | 14.22 | 29275 |
| 1729196760 | 14.44 | 0.48 | 3.44 | 14.08 | 14.74 | 13.98 | 14914 |
| 1729110360 | 13.96 | 0.14 | 1.01 | 13.6 | 14.08 | 13.5 | 10947 |
| 1729023960 | 13.82 | 0.18 | 1.32 | 13.68 | 13.94 | 13.6 | 5417 |
| 1728937620 | 13.64 | 0.02 | 0.15 | 13.68 | 13.88 | 13.6 | 7364 |
| 1728678360 | 13.62 | 0 | 0.00 | 13.62 | 13.88 | 13.54 | 4923 |
| 1728591960 | 13.62 | -0.22 | -1.59 | 13.88 | 13.94 | 13.62 | 5980 |
| 1728505560 | 13.84 | -0.06 | -0.43 | 13.86 | 14.1 | 13.6 | 4511 |
| 1728419160 | 13.9 | 0.04 | 0.29 | 13.78 | 13.96 | 13.6 | 4100 |
| 1728332760 | 13.86 | 0.26 | 1.91 | 13.5 | 14.14 | 13.46 | 8367 |
| 1728073560 | 13.6 | 0.06 | 0.44 | 13.54 | 13.88 | 13.34 | 12451 |
| 1727987220 | 13.54 | -0.08 | -0.59 | 13.44 | 13.66 | 13.34 | 6557 |
| 1727900820 | 13.62 | -0.08 | -0.58 | 13.8 | 13.8 | 13.34 | 24816 |
| 1727814420 | 13.7 | -0.12 | -0.87 | 13.56 | 13.98 | 13.56 | 7936 |
| 1727728020 | 13.82 | -0.26 | -1.85 | 13.84 | 14.1 | 13.56 | 5702 |
| 1727468760 | 14.08 | 0.02 | 0.14 | 13.8 | 14.16 | 13.7 | 17333 |
| 1727382360 | 14.06 | 0.36 | 2.63 | 13.74 | 14.06 | 13.58 | 5708 |
| 1727295960 | 13.7 | -0.3 | -2.14 | 13.88 | 13.88 | 13.48 | 12619 |
| 1727209560 | 14 | 0.5 | 3.70 | 13.78 | 14.02 | 13.54 | 4337 |
| 1727123160 | 13.5 | -0.08 | -0.59 | 13.5 | 13.78 | 13.48 | 4463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
