Frankfurt - Delayed Quote EUR

IONOS Group SE (IOS.F)

Compare
24.70
-0.45
(-1.79%)
At close: January 31 at 12:58:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202525.1025.1524.7024.7024.70265
Jan 30, 202524.0025.1524.0025.1525.151,101
Jan 29, 202524.3024.3024.0024.0024.0018
Jan 28, 202523.9523.9523.9523.9523.95-
Jan 27, 202524.1524.1523.8524.0024.00150
Jan 24, 202524.4524.4524.1524.1524.15226
Jan 23, 202523.7024.2023.7024.2024.20114
Jan 22, 202523.8524.3023.7523.8523.85604
Jan 21, 202522.1022.1022.1022.1022.1050
Jan 20, 202522.5522.5522.5522.5522.55180
Jan 17, 202522.8522.8522.8522.8522.85-
Jan 16, 202522.1022.1022.1022.1022.10-
Jan 15, 202521.8521.9521.8521.9521.9550
Jan 14, 202521.0021.9521.0021.9521.9550
Jan 13, 202521.7021.7021.7021.7021.70-
Jan 10, 202522.1022.1022.1022.1022.10-
Jan 9, 202521.9022.2021.9022.2022.2024
Jan 8, 202522.1522.3522.1022.1022.101,600
Jan 7, 202521.9522.1021.8021.8021.80105
Jan 6, 202522.2522.3022.0522.0522.05622
Jan 3, 202522.1022.4522.1022.4522.4510
Jan 2, 202521.6521.6521.6521.6521.65-
Dec 30, 202422.0022.1522.0022.1522.1519
Dec 27, 202421.5021.6521.5021.6521.652,381
Dec 23, 202421.0021.2021.0021.2021.20140
Dec 20, 202421.4521.4520.4520.4520.45525
Dec 19, 202421.5521.7021.3021.3021.30750
Dec 18, 202422.0522.0521.9021.9021.9050
Dec 17, 202422.0022.0521.9521.9521.95205
Dec 16, 202422.2022.2021.9521.9521.95350
Dec 13, 202422.4522.4522.4522.4522.45-
Dec 12, 202422.2022.4022.2022.4022.40125
Dec 11, 202422.2522.2522.2522.2522.25-
Dec 10, 202422.2522.2522.2522.2522.25-
Dec 9, 202422.2022.5022.2022.3022.30577
Dec 6, 202422.1522.1522.1522.1522.15-
Dec 5, 202422.3522.3522.0022.0022.00315
Dec 4, 202423.4023.4022.5022.5022.50200
Dec 3, 202423.4023.4023.4023.4023.40-
Dec 2, 202422.8023.1022.8023.1023.10235
Nov 29, 202422.6522.6522.6522.6522.65-
Nov 28, 202422.6522.6522.6522.6522.65-
Nov 27, 202423.1523.1523.1523.1523.15-
Nov 26, 202423.2023.4023.2023.4023.40750
Nov 25, 202422.9022.9022.9022.9022.90-
Nov 22, 202422.9522.9522.9522.9522.9554
Nov 21, 202422.7022.9022.6022.9022.90240
Nov 20, 202422.0522.2522.0522.2522.25334
Nov 19, 202422.3522.3522.0022.1022.10700
Nov 18, 202422.9022.9022.4522.4522.45163
Nov 15, 202423.0523.0523.0523.0523.05-
Nov 14, 202423.1523.1523.1523.1523.15877
Nov 13, 202423.1523.1523.1523.1523.15250
Nov 12, 202424.0024.0022.0022.9522.951,190
Nov 11, 202423.8023.8023.7523.8023.80430
Nov 8, 202423.8523.8523.8523.8523.85-
Nov 7, 202423.6523.6523.6523.6523.6540
Nov 6, 202423.7524.1523.7524.1524.1520
Nov 5, 202424.2024.2024.2024.2024.20-
Nov 4, 202425.2525.2524.2024.2024.20156
Nov 1, 202424.9524.9524.9524.9524.95-
Oct 31, 202424.9524.9524.9524.9524.95-
Oct 30, 202425.2025.2025.2025.2025.20-
Oct 29, 202425.2025.2025.2025.2025.203
Oct 28, 202424.9525.1024.9525.0525.05406
Oct 25, 202424.7024.8524.4524.8524.85240
Oct 24, 202424.5024.5024.5024.5024.50-
Oct 23, 202424.2024.2024.2024.2024.20-
Oct 22, 202423.5524.1523.5524.1524.151,000
Oct 21, 202423.5523.5523.5523.5523.55-
Oct 18, 202423.0023.9023.0023.9023.9040
Oct 17, 202422.7022.7022.7022.7022.70-
Oct 16, 202422.6522.6522.5022.5022.50449
Oct 15, 202423.0023.0022.8022.8022.80280
Oct 14, 202422.6522.9522.6522.9522.95264
Oct 11, 202422.3522.3522.3522.3522.35100
Oct 10, 202422.3022.3022.3022.3022.30-
Oct 9, 202422.2522.2522.2522.2522.25-
Oct 8, 202422.1522.3022.1522.3022.3045
Oct 7, 202422.4022.4022.2022.2022.20640
Oct 4, 202421.9022.2021.9022.2022.20500
Oct 3, 202422.1522.1521.9521.9521.95100
Oct 2, 202421.9522.1021.9522.1022.1045
Oct 1, 202422.4022.4022.1522.1522.15350
Sep 30, 202422.2522.4522.2522.4522.4589
Sep 27, 202422.5022.6022.3522.3522.35630
Sep 26, 202421.9022.5021.9022.5022.5080
Sep 25, 202421.3021.7021.3021.7021.70103
Sep 24, 202421.9021.9021.5021.5021.50750
Sep 23, 202421.7521.7521.7021.7021.70210
Sep 20, 202421.7021.7021.7021.7021.70-
Sep 19, 202422.0522.1521.7521.9021.903,113
Sep 18, 202422.3022.3021.5021.5021.5040
Sep 17, 202422.0022.4522.0022.2522.25318
Sep 16, 202423.4023.4021.3022.3022.301,634
Sep 13, 202423.7023.7023.7023.7023.70-
Sep 12, 202423.1023.1023.1023.1023.10-
Sep 11, 202424.0024.0023.9523.9523.9590
Sep 10, 202423.8523.8523.8523.8523.85-
Sep 9, 202424.0024.0023.9023.9023.90260
Sep 6, 202424.3524.3524.3524.3524.35-
Sep 5, 202424.7524.7524.7524.7524.75-
Sep 4, 202424.8024.8024.8024.8024.80-
Sep 3, 202425.7025.7025.7025.7025.70-
Sep 2, 202425.8525.8525.8525.8525.85-
Aug 30, 202425.7526.0025.7526.0026.002,770
Aug 29, 202425.4525.4525.4525.4525.45-
Aug 28, 202425.6525.6525.6525.6525.65-
Aug 27, 202425.2525.2525.2525.2525.25-
Aug 26, 202425.2025.2525.2025.2525.251
Aug 23, 202425.3025.3025.1525.1525.15250
Aug 22, 202425.4525.4525.4525.4525.45-
Aug 21, 202425.4525.5525.4525.5525.553
Aug 20, 202425.7025.9525.5025.5025.5067
Aug 19, 202426.4526.4526.0026.0026.00115
Aug 16, 202427.1027.1026.7526.7526.75410
Aug 15, 202426.1027.0025.8526.9526.951,950
Aug 14, 202424.6025.3024.6025.3025.305
Aug 13, 202424.5525.0024.5524.5524.5544
Aug 12, 202424.2524.7524.2524.7524.7590
Aug 9, 202423.6523.6523.6523.6523.65-
Aug 8, 202423.7023.7022.6522.6522.65100
Aug 7, 202423.1023.1023.1023.1023.10-
Aug 6, 202423.1523.2023.1523.2023.20250
Aug 5, 202423.0023.2022.3523.2023.202,529
Aug 2, 202423.7523.7523.2523.2523.25460
Aug 1, 202424.3524.3524.3524.3524.35-
Jul 31, 202424.5024.5024.5024.5024.50200
Jul 30, 202423.9523.9523.9523.9523.95-
Jul 29, 202424.2524.2524.2524.2524.25-
Jul 26, 202424.4024.4024.3524.3524.3550
Jul 25, 202424.5024.5024.3024.3024.30464
Jul 24, 202425.1525.1524.6024.6024.60100
Jul 23, 202425.7025.7025.7025.7025.70-
Jul 22, 202426.0026.0025.8525.8525.8570
Jul 19, 202425.5025.5025.5025.5025.50-
Jul 18, 202425.7026.1525.7026.1526.15258
Jul 17, 202426.7526.7525.8025.8025.80108
Jul 16, 202426.5527.2526.5527.0527.05454
Jul 15, 202427.2527.2525.8526.4526.45823
Jul 12, 202429.7030.1527.0027.0027.001,268
Jul 11, 202429.3529.7529.2529.7529.75450
Jul 10, 202427.9529.5527.9529.0029.00424
Jul 9, 202427.8028.1027.8028.1028.10150
Jul 8, 202427.0527.8527.0527.8527.85281
Jul 5, 202426.8526.8526.8526.8526.85-
Jul 4, 202427.1027.1027.1027.1027.10-
Jul 3, 202426.4527.3026.4527.1527.15220
Jul 2, 202425.5526.5025.5526.5026.50254
Jul 1, 202425.7025.7025.7025.7025.70250
Jun 28, 202426.1526.1526.1526.1526.15-
Jun 27, 202426.0026.0026.0026.0026.00-
Jun 26, 202425.8026.2525.8026.2526.25101
Jun 25, 202425.6025.6025.6025.6025.60-
Jun 24, 202425.9026.0025.6025.6025.60564
Jun 21, 202426.0026.4526.0026.0026.00405
Jun 20, 202425.6025.9025.6025.9025.90220
Jun 19, 202426.2526.4025.7025.7525.75200
Jun 18, 202424.9525.3524.9525.3525.35116
Jun 17, 202425.1025.1025.1025.1025.10270
Jun 14, 202425.4525.4524.8525.2025.20195
Jun 13, 202426.4026.6025.4025.4025.40985
Jun 12, 202426.2526.2526.2526.2526.25-
Jun 11, 202426.7526.7526.1026.3526.35490
Jun 10, 202426.6526.6526.2526.5026.50848
Jun 7, 202426.7526.7526.7526.7526.75-
Jun 6, 202426.5026.5026.5026.5026.50-
Jun 5, 202425.8026.7025.8026.7026.70277
Jun 4, 202425.9025.9025.9025.9025.90-
Jun 3, 202424.7026.2024.7026.2026.20472
May 31, 202425.2525.2524.9024.9024.90405
May 30, 202424.6025.1524.6025.1525.155
May 29, 202424.1024.1024.1024.1024.10-
May 28, 202425.0025.0023.8524.1024.101,354
May 27, 202426.2026.2025.1025.1525.153,366
May 24, 202426.6026.8026.5026.5026.503,096
May 23, 202426.0526.0526.0526.0526.05-
May 22, 202425.9026.2525.9026.0526.051,242
May 21, 202425.9025.9525.6025.9525.95644
May 20, 202425.3525.8025.3525.8025.80600
May 17, 202425.0525.0525.0525.0525.05-
May 16, 202425.1025.1025.1025.1025.10-
May 15, 202424.8525.1524.8525.1525.15212
May 14, 202425.1025.2524.8025.0025.00874
May 13, 202424.7524.7524.7524.7524.75-
May 10, 202424.4024.9024.4024.9024.90510
May 9, 202423.7523.7523.7523.7523.75-
May 8, 202425.2025.2025.1525.2025.20280
May 7, 202424.6025.3524.6025.3525.35378
May 6, 202424.4524.8024.4524.7024.70317
May 3, 202423.8023.8023.8023.8023.80-
May 2, 202423.9523.9523.9523.9523.9514
Apr 30, 202424.7524.7523.9523.9523.952,005
Apr 29, 202424.0024.9023.8024.9024.901,353
Apr 26, 202423.4523.4523.4523.4523.45-
Apr 25, 202423.8523.8523.8523.8523.85-
Apr 24, 202423.0523.9023.0523.9023.90274
Apr 23, 202423.3523.4523.0023.2023.20584
Apr 22, 202422.8523.5022.8523.5023.5030
Apr 19, 202422.9022.9022.9022.9022.90-
Apr 18, 202422.8522.9522.8522.8522.85510
Apr 17, 202422.3023.0522.3023.0523.0550
Apr 16, 202423.3023.3022.5522.5522.55683
Apr 15, 202423.7023.7023.3023.3023.30620
Apr 12, 202423.4523.9523.4523.6023.60209
Apr 11, 202424.1024.1023.4523.5023.50450
Apr 10, 202424.0024.0024.0024.0024.00-
Apr 9, 202424.1524.6024.1524.6024.60665
Apr 8, 202423.9524.1023.9024.1024.10918
Apr 5, 202423.5024.1523.5024.1524.15234
Apr 4, 202424.6524.6522.8523.0523.051,478
Apr 3, 202424.0024.3023.6523.9023.904,255
Apr 2, 202422.0024.5022.0024.0024.008,483
Mar 28, 202420.9521.3520.9521.3521.35620
Mar 27, 202419.7420.8019.7420.8020.80587
Mar 26, 202419.6419.8819.6419.8819.88134
Mar 25, 202419.7819.9819.6019.6019.60530
Mar 22, 202419.7819.8219.7819.8219.82600
Mar 21, 202420.4520.4519.1619.2819.28470
Mar 20, 202419.8220.2019.8220.2020.2033
Mar 19, 202419.9619.9619.9619.9619.96-
Mar 18, 202420.2020.4020.1520.1520.15150
Mar 15, 202419.8820.5019.8820.5020.505
Mar 14, 202420.0020.0019.9819.9819.9815
Mar 13, 202420.0520.0520.0520.0520.05-
Mar 12, 202419.8220.1519.8220.1520.15300
Mar 11, 202419.8220.0519.7220.0520.05273
Mar 8, 202421.1521.1520.7520.7520.75282
Mar 7, 202420.7020.7020.7020.7020.70-
Mar 6, 202420.3020.3020.3020.3020.30-
Mar 5, 202420.7520.9520.1020.2520.251,558
Mar 4, 202421.3021.3021.2021.2021.2045
Mar 1, 202421.2521.5521.2021.3021.301,384
Feb 29, 202421.0521.3021.0521.3021.30614
Feb 28, 202421.0021.2521.0021.1021.101,028
Feb 27, 202421.0021.0021.0021.0021.0010
Feb 26, 202420.8521.2020.8521.1021.10197
Feb 23, 202420.8021.1020.8021.1021.10200
Feb 22, 202420.4520.9020.4520.7520.75766
Feb 21, 202420.3520.6020.2020.6020.60310
Feb 20, 202420.4520.6020.3520.3520.35475
Feb 19, 202421.3021.3021.2021.2021.20350
Feb 16, 202421.0021.1521.0021.1521.15150
Feb 15, 202420.8020.8020.8020.8020.80-
Feb 14, 202420.6520.6520.6520.6520.65-
Feb 13, 202420.8520.9020.8520.9020.9094
Feb 12, 202420.2520.2520.2020.2520.25605
Feb 9, 202421.1021.1020.0520.0520.05768
Feb 8, 202421.1521.2021.0021.0021.001,430
Feb 7, 202421.1021.5521.1021.5521.55609
Feb 6, 202420.6021.0020.6021.0021.00271
Feb 5, 202420.3020.4520.2020.4520.45285
Feb 2, 202419.9220.3519.9220.2520.2526,242
Feb 1, 202419.5019.5019.5019.5019.50-
Jan 31, 202419.3019.7619.3019.5619.561,670

Related Tickers

EXL.F Exasol AG
3.1100
+14.34%
 
0L95.IL Block, Inc.
88.23
0.00%
 
EXL.DE Exasol AG
3.1700
+2.59%
 
TCX Tucows Inc.
15.25
-4.51%
 
OVH.PA OVH Groupe S.A.
8.23
+1.11%
 
PLTR.VI Palantir Technologies Inc.
81.62
+6.30%
 
SANG Sangoma Technologies Corporation
7.00
-4.50%
 
PTX.HM Palantir Technologies Inc
79.99
+2.04%
 
CGNT Cognyte Software Ltd.
9.31
-0.43%
 
BASE Couchbase, Inc.
17.74
+2.07%