1 1 AG (1U1.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 21.10 | 21.10 | 19.90 | 20.00 | +0.00% | 47,245 |
| 2026-08-06 | 18.70 | 20.15 | 18.70 | 20.00 | +6.50% | 83,798 |
| 2026-08-05 | 18.74 | 19.22 | 18.74 | 18.78 | -1.68% | 39,871 |
| 2026-08-04 | 19.50 | 19.70 | 19.10 | 19.10 | -2.05% | 19,738 |
| 2026-08-03 | 19.96 | 19.96 | 19.46 | 19.50 | -1.32% | 10,462 |
| 2026-07-31 | 20.10 | 20.30 | 19.50 | 19.76 | -1.00% | 28,976 |
| 2026-07-30 | 20.80 | 21.15 | 19.96 | 19.96 | -4.50% | 48,988 |
| 2026-07-29 | 20.65 | 21.00 | 20.60 | 20.90 | +1.21% | 20,611 |
| 2026-07-28 | 20.00 | 21.00 | 20.00 | 20.65 | +1.72% | 18,002 |
| 2026-07-27 | 20.55 | 20.55 | 20.15 | 20.30 | -0.49% | 11,157 |
| 2026-07-24 | 19.94 | 20.55 | 19.88 | 20.40 | +2.00% | 19,178 |
| 2026-07-23 | 20.40 | 20.60 | 20.00 | 20.00 | -2.44% | 13,203 |
| 2026-07-22 | 20.25 | 21.15 | 20.25 | 20.50 | +1.23% | 28,444 |
| 2026-07-21 | 20.30 | 20.50 | 20.00 | 20.25 | -0.25% | 6,695 |
| 2026-07-20 | 20.30 | 20.55 | 20.20 | 20.30 | -0.73% | 7,042 |
| 2026-07-17 | 20.55 | 20.95 | 20.40 | 20.45 | -0.97% | 16,316 |
| 2026-07-16 | 20.20 | 20.90 | 20.10 | 20.65 | +1.98% | 16,363 |
| 2026-07-15 | 20.45 | 20.45 | 19.90 | 20.25 | -1.46% | 15,656 |
| 2026-07-14 | 21.00 | 21.15 | 20.50 | 20.55 | -1.91% | 21,037 |
| 2026-07-13 | 20.10 | 21.05 | 18.74 | 20.95 | +4.49% | 23,823 |
| 2026-07-10 | 19.80 | 20.70 | 19.80 | 20.05 | +0.65% | 12,532 |
| 2026-07-09 | 19.70 | 19.96 | 19.66 | 19.92 | +0.81% | 8,919 |
| 2026-07-08 | 19.90 | 19.94 | 19.66 | 19.76 | -0.70% | 10,337 |
| 2026-07-07 | 20.00 | 20.15 | 19.84 | 19.90 | -0.10% | 21,929 |
| 2026-07-06 | 19.86 | 20.05 | 19.78 | 19.92 | -0.65% | 18,944 |
| 2026-07-03 | 19.92 | 20.15 | 19.74 | 20.05 | +1.98% | 19,638 |
| 2026-07-02 | 19.38 | 19.80 | 19.36 | 19.66 | +1.76% | 19,413 |
| 2026-07-01 | 18.94 | 19.38 | 18.62 | 19.32 | +2.01% | 49,199 |
| 2026-06-30 | 19.64 | 19.76 | 18.70 | 18.94 | -3.76% | 47,139 |
| 2026-06-29 | 20.05 | 20.30 | 19.56 | 19.68 | -3.53% | 32,579 |
| 2026-06-26 | 20.20 | 20.55 | 20.05 | 20.40 | -0.24% | 45,521 |
| 2026-06-25 | 20.90 | 21.00 | 20.40 | 20.45 | -2.15% | 44,749 |
| 2026-06-24 | 21.30 | 21.40 | 20.45 | 20.90 | +2.45% | 25,927 |
| 2026-06-23 | 20.60 | 20.85 | 20.25 | 20.40 | -1.21% | 27,763 |
| 2026-06-22 | 20.95 | 21.05 | 20.40 | 20.65 | -1.43% | 49,245 |
| 2026-06-19 | 21.90 | 21.90 | 20.95 | 20.95 | -4.34% | 179,902 |
| 2026-06-18 | 22.35 | 22.40 | 21.80 | 21.90 | -3.10% | 31,354 |
| 2026-06-17 | 22.80 | 23.00 | 22.45 | 22.60 | -0.88% | 27,903 |
| 2026-06-16 | 23.45 | 23.90 | 22.70 | 22.80 | -3.80% | 29,768 |
| 2026-06-15 | 23.60 | 24.80 | 23.55 | 23.70 | -2.87% | 20,940 |
| 2026-06-12 | 24.70 | 24.70 | 24.25 | 24.40 | -0.20% | 7,484 |
| 2026-06-11 | 24.50 | 24.60 | 24.25 | 24.45 | +0.00% | 10,625 |
| 2026-06-10 | 23.90 | 24.45 | 23.20 | 24.45 | +2.09% | 22,414 |
| 2026-06-09 | 24.95 | 24.95 | 23.15 | 23.95 | -4.20% | 25,395 |
| 2026-06-08 | 24.65 | 25.00 | 24.10 | 25.00 | +3.73% | 60,719 |
| 2026-06-05 | 24.00 | 24.20 | 23.80 | 24.10 | -0.21% | 19,309 |
| 2026-06-04 | 23.90 | 24.25 | 23.80 | 24.15 | +0.62% | 20,598 |
| 2026-06-03 | 23.50 | 24.35 | 22.50 | 24.00 | +1.69% | 31,282 |
| 2026-06-02 | 23.55 | 23.90 | 23.40 | 23.60 | +0.64% | 19,725 |
| 2026-06-01 | 23.20 | 23.60 | 22.70 | 23.45 | +3.30% | 23,908 |
| 2026-05-29 | 22.60 | 23.05 | 22.45 | 22.70 | +0.89% | 31,999 |
| 2026-05-28 | 22.90 | 23.15 | 22.50 | 22.50 | -1.53% | 33,976 |
| 2026-05-27 | 22.75 | 23.05 | 22.40 | 22.85 | +0.22% | 39,397 |
| 2026-05-26 | 22.80 | 22.95 | 22.55 | 22.80 | +0.88% | 9,622 |
| 2026-05-25 | 23.35 | 23.35 | 22.55 | 22.60 | -2.59% | 10,516 |
| 2026-05-22 | 22.60 | 23.20 | 22.50 | 23.20 | +2.43% | 21,837 |
| 2026-05-21 | 22.20 | 22.65 | 22.20 | 22.65 | +0.44% | 22,219 |
| 2026-05-20 | 22.55 | 22.80 | 22.45 | 22.55 | +0.22% | 30,905 |
| 2026-05-19 | 23.30 | 23.30 | 22.50 | 22.50 | -2.17% | 31,674 |
| 2026-05-18 | 22.65 | 23.05 | 22.35 | 23.00 | +2.22% | 17,327 |
| 2026-05-15 | 22.75 | 22.85 | 22.35 | 22.50 | -1.10% | 11,808 |
| 2026-05-14 | 22.70 | 23.10 | 22.60 | 22.75 | +0.22% | 20,067 |
| 2026-05-13 | 22.55 | 23.00 | 22.45 | 22.70 | +0.89% | 19,890 |
| 2026-05-12 | 22.45 | 22.65 | 21.35 | 22.50 | +0.00% | 63,524 |
| 2026-05-11 | 22.40 | 22.95 | 22.40 | 22.50 | +0.22% | 36,464 |
| 2026-05-08 | 22.35 | 22.70 | 22.35 | 22.45 | -0.22% | 25,017 |
| 2026-05-07 | 23.55 | 23.55 | 22.50 | 22.50 | -0.44% | 16,216 |
| 2026-05-06 | 22.50 | 23.10 | 22.45 | 22.60 | +0.44% | 22,487 |
| 2026-05-05 | 22.55 | 22.70 | 22.35 | 22.50 | +0.45% | 29,364 |
| 2026-05-04 | 22.60 | 22.65 | 22.15 | 22.40 | -0.67% | 51,076 |
| 2026-04-30 | 22.10 | 22.60 | 22.10 | 22.55 | +0.45% | 27,866 |
| 2026-04-29 | 22.50 | 22.95 | 22.45 | 22.45 | -0.22% | 19,673 |
| 2026-04-28 | 22.60 | 22.90 | 22.45 | 22.50 | -0.44% | 9,028 |
| 2026-04-27 | 23.20 | 23.45 | 22.60 | 22.60 | -3.00% | 12,305 |
| 2026-04-24 | 23.50 | 23.50 | 22.90 | 23.30 | -0.64% | 29,782 |
| 2026-04-23 | 23.95 | 23.95 | 23.00 | 23.45 | -1.68% | 19,515 |
| 2026-04-22 | 24.40 | 24.45 | 23.85 | 23.85 | -1.45% | 24,144 |
| 2026-04-21 | 24.45 | 24.85 | 24.05 | 24.20 | -1.02% | 21,346 |
| 2026-04-20 | 24.95 | 24.95 | 23.85 | 24.45 | +1.03% | 18,645 |
| 2026-04-17 | 24.30 | 24.90 | 24.20 | 24.20 | -1.02% | 54,520 |
| 2026-04-16 | 24.55 | 24.55 | 23.90 | 24.45 | +0.82% | 13,814 |
| 2026-04-15 | 23.85 | 25.00 | 23.85 | 24.25 | +1.46% | 43,116 |
| 2026-04-14 | 24.25 | 24.30 | 23.75 | 23.90 | -1.04% | 35,928 |
| 2026-04-13 | 23.95 | 24.15 | 23.70 | 24.15 | -0.21% | 18,146 |
| 2026-04-10 | 23.95 | 24.45 | 23.95 | 24.20 | +0.83% | 22,752 |
| 2026-04-09 | 24.45 | 24.45 | 24.00 | 24.00 | -1.64% | 11,282 |
| 2026-04-08 | 24.05 | 24.40 | 23.90 | 24.40 | +2.09% | 24,987 |
| 2026-04-07 | 24.45 | 24.45 | 23.60 | 23.90 | +1.06% | 15,939 |
| 2026-04-02 | 23.75 | 23.85 | 23.30 | 23.65 | -0.84% | 27,491 |
| 2026-04-01 | 24.50 | 24.50 | 23.65 | 23.85 | +1.06% | 18,078 |
| 2026-03-31 | 23.55 | 23.80 | 23.20 | 23.60 | +0.21% | 25,072 |
| 2026-03-30 | 22.85 | 23.55 | 22.85 | 23.55 | +2.61% | 18,668 |
| 2026-03-27 | 23.45 | 23.45 | 22.85 | 22.95 | -1.50% | 39,361 |
| 2026-03-26 | 23.15 | 23.50 | 22.95 | 23.30 | -0.43% | 35,208 |
| 2026-03-25 | 23.40 | 23.80 | 23.30 | 23.40 | +0.65% | 48,226 |
| 2026-03-24 | 23.20 | 23.55 | 22.95 | 23.25 | +0.87% | 38,853 |
| 2026-03-23 | 22.40 | 23.75 | 22.15 | 23.05 | -0.43% | 121,308 |
| 2026-03-20 | 22.35 | 23.45 | 22.35 | 23.15 | -0.43% | 59,631 |
| 2026-03-19 | 22.50 | 24.25 | 22.50 | 23.25 | +2.65% | 69,074 |
| 2026-03-18 | 23.40 | 23.40 | 22.65 | 22.65 | -3.00% | 25,028 |
| 2026-03-17 | 23.35 | 23.65 | 23.20 | 23.35 | +0.21% | 21,366 |
| 2026-03-16 | 22.75 | 23.75 | 22.75 | 23.30 | +2.19% | 59,367 |
| 2026-03-13 | 24.95 | 25.00 | 22.00 | 22.80 | -8.80% | 199,292 |
| 2026-03-12 | 24.60 | 25.15 | 24.45 | 25.00 | +1.42% | 26,582 |
| 2026-03-11 | 24.85 | 25.05 | 24.65 | 24.65 | -1.79% | 30,317 |
| 2026-03-10 | 24.95 | 25.60 | 24.80 | 25.10 | +1.21% | 28,947 |
| 2026-03-09 | 24.70 | 25.15 | 24.55 | 24.80 | -2.55% | 30,921 |
| 2026-03-06 | 24.95 | 25.45 | 24.95 | 25.45 | +1.39% | 26,500 |
| 2026-03-05 | 25.15 | 25.35 | 24.90 | 25.10 | -0.59% | 63,253 |
| 2026-03-04 | 24.10 | 25.35 | 24.10 | 25.25 | +3.91% | 68,958 |
| 2026-03-03 | 23.80 | 24.30 | 23.40 | 24.30 | +0.62% | 87,638 |
| 2026-03-02 | 23.95 | 24.40 | 23.30 | 24.15 | -0.21% | 110,897 |
| 2026-02-27 | 22.30 | 25.20 | 22.25 | 24.20 | +8.28% | 1,213,157 |
| 2026-02-26 | 22.40 | 22.55 | 22.20 | 22.35 | -1.32% | 58,536 |
| 2026-02-25 | 22.15 | 23.05 | 22.15 | 22.65 | +0.67% | 84,265 |
| 2026-02-24 | 22.35 | 22.60 | 22.05 | 22.50 | +1.35% | 58,954 |
| 2026-02-23 | 22.50 | 22.75 | 22.00 | 22.20 | -1.55% | 77,629 |
| 2026-02-20 | 23.40 | 23.45 | 22.35 | 22.55 | -4.25% | 108,488 |
| 2026-02-19 | 24.10 | 24.15 | 23.40 | 23.55 | -2.48% | 76,586 |
| 2026-02-18 | 24.55 | 24.60 | 24.15 | 24.15 | -1.23% | 52,214 |
| 2026-02-17 | 24.30 | 24.70 | 24.15 | 24.45 | -0.61% | 56,211 |
| 2026-02-16 | 24.40 | 24.80 | 23.70 | 24.60 | +0.61% | 48,642 |
| 2026-02-13 | 24.95 | 25.05 | 24.40 | 24.45 | -1.61% | 59,208 |
| 2026-02-12 | 25.60 | 25.85 | 24.85 | 24.85 | -2.55% | 46,749 |
| 2026-02-11 | 25.45 | 25.50 | 24.85 | 25.50 | +0.20% | 59,819 |
| 2026-02-10 | 25.80 | 25.80 | 24.60 | 25.45 | -3.42% | 109,334 |
| 2026-02-09 | 26.95 | 27.05 | 26.35 | 26.35 | -1.50% | 45,408 |
| 2026-02-06 | 26.55 | 26.90 | 26.55 | 26.75 | +0.00% | 24,038 |
| 2026-02-05 | 26.75 | 26.75 | 26.05 | 26.75 | -0.19% | 53,796 |
| 2026-02-04 | 27.30 | 27.30 | 26.70 | 26.80 | -1.65% | 36,256 |
| 2026-02-03 | 26.75 | 27.25 | 26.70 | 27.25 | +2.06% | 33,157 |
| 2026-02-02 | 26.45 | 27.00 | 26.45 | 26.70 | -0.74% | 49,154 |
| 2026-01-30 | 27.10 | 27.10 | 26.40 | 26.90 | +0.37% | 54,495 |
| 2026-01-29 | 27.00 | 27.00 | 26.50 | 26.80 | -0.74% | 69,919 |
| 2026-01-28 | 26.50 | 27.00 | 26.45 | 27.00 | +1.50% | 47,788 |
| 2026-01-27 | 26.60 | 26.65 | 26.25 | 26.60 | -0.37% | 40,956 |
| 2026-01-26 | 26.45 | 26.70 | 26.05 | 26.70 | +1.14% | 31,249 |
| 2026-01-23 | 26.05 | 26.40 | 25.70 | 26.40 | +1.73% | 54,602 |
| 2026-01-22 | 24.70 | 25.95 | 24.70 | 25.95 | +5.92% | 66,815 |
| 2026-01-21 | 24.65 | 25.00 | 24.25 | 24.50 | -1.61% | 49,510 |
| 2026-01-20 | 26.20 | 26.20 | 24.70 | 24.90 | -4.60% | 74,655 |
| 2026-01-19 | 25.25 | 26.20 | 25.25 | 26.10 | +1.36% | 26,768 |
| 2026-01-16 | 25.95 | 25.95 | 25.40 | 25.75 | -0.19% | 32,427 |
| 2026-01-15 | 25.75 | 25.90 | 25.40 | 25.80 | +0.78% | 29,343 |
| 2026-01-14 | 25.75 | 26.00 | 25.05 | 25.60 | -0.97% | 45,736 |
| 2026-01-13 | 25.95 | 25.95 | 25.45 | 25.85 | -0.77% | 37,730 |
| 2026-01-12 | 25.85 | 26.10 | 25.65 | 26.05 | +0.97% | 27,693 |
| 2026-01-09 | 26.30 | 26.35 | 25.65 | 25.80 | -0.77% | 36,430 |
| 2026-01-08 | 26.25 | 26.25 | 25.60 | 26.00 | -0.76% | 29,396 |
| 2026-01-07 | 26.05 | 26.40 | 25.95 | 26.20 | +0.58% | 46,601 |
| 2026-01-06 | 25.95 | 26.15 | 25.65 | 26.05 | -0.19% | 23,966 |
| 2026-01-05 | 24.95 | 26.10 | 24.95 | 26.10 | +4.82% | 91,470 |
| 2026-01-02 | 24.15 | 24.90 | 24.05 | 24.90 | +0.61% | 22,690 |
| 2025-12-30 | 24.45 | 25.00 | 24.40 | 24.75 | +0.41% | 18,011 |
| 2025-12-29 | 24.35 | 25.00 | 24.35 | 24.65 | +1.65% | 28,437 |
| 2025-12-23 | 24.40 | 24.40 | 24.05 | 24.25 | -0.21% | 35,189 |
| 2025-12-22 | 24.35 | 24.60 | 24.05 | 24.30 | -0.21% | 29,932 |
| 2025-12-19 | 24.10 | 24.40 | 23.75 | 24.35 | +3.18% | 230,115 |
| 2025-12-18 | 23.45 | 23.85 | 23.20 | 23.60 | +0.43% | 46,985 |
| 2025-12-17 | 23.00 | 23.50 | 22.80 | 23.50 | +1.95% | 27,815 |
| 2025-12-16 | 23.00 | 23.35 | 22.65 | 23.05 | -0.65% | 36,742 |
| 2025-12-15 | 23.45 | 23.55 | 23.15 | 23.20 | -0.85% | 32,501 |
| 2025-12-12 | 23.75 | 24.00 | 23.20 | 23.40 | -1.27% | 25,711 |
| 2025-12-11 | 23.60 | 24.00 | 23.45 | 23.70 | +0.42% | 13,074 |
| 2025-12-10 | 23.60 | 23.90 | 23.50 | 23.60 | -0.63% | 31,277 |
| 2025-12-09 | 23.65 | 24.30 | 23.65 | 23.75 | -0.84% | 36,343 |
| 2025-12-08 | 24.20 | 24.45 | 23.95 | 23.95 | -1.03% | 26,448 |
| 2025-12-05 | 24.30 | 24.65 | 24.10 | 24.20 | -0.21% | 29,982 |
| 2025-12-04 | 24.45 | 24.45 | 24.05 | 24.25 | +0.00% | 22,949 |
| 2025-12-03 | 24.45 | 24.60 | 24.10 | 24.25 | -0.21% | 17,894 |
| 2025-12-02 | 24.25 | 24.40 | 24.00 | 24.30 | +1.04% | 35,311 |
| 2025-12-01 | 24.10 | 24.25 | 23.80 | 24.05 | -0.82% | 22,923 |
| 2025-11-28 | 23.65 | 24.60 | 23.55 | 24.25 | +2.97% | 58,014 |
| 2025-11-27 | 23.15 | 23.65 | 23.15 | 23.55 | +1.29% | 24,096 |
| 2025-11-26 | 23.45 | 23.55 | 23.15 | 23.25 | -0.43% | 30,306 |
| 2025-11-25 | 23.05 | 23.40 | 22.80 | 23.35 | +0.86% | 30,046 |
| 2025-11-24 | 21.60 | 23.15 | 21.60 | 23.15 | +6.44% | 125,743 |
| 2025-11-21 | 21.05 | 21.85 | 21.05 | 21.75 | +1.87% | 22,206 |
| 2025-11-20 | 21.50 | 21.50 | 21.20 | 21.35 | -0.23% | 7,106 |
| 2025-11-19 | 21.10 | 21.75 | 20.95 | 21.40 | +0.47% | 16,863 |
| 2025-11-18 | 21.65 | 21.70 | 21.30 | 21.30 | -2.74% | 52,051 |
| 2025-11-17 | 21.95 | 22.00 | 21.60 | 21.90 | +1.39% | 25,608 |
| 2025-11-14 | 21.90 | 21.90 | 21.20 | 21.60 | -0.92% | 5,273 |
| 2025-11-13 | 21.75 | 21.95 | 21.70 | 21.80 | +0.23% | 8,839 |
| 2025-11-12 | 21.60 | 22.10 | 21.35 | 21.75 | +1.87% | 23,270 |
| 2025-11-11 | 21.30 | 21.50 | 20.80 | 21.35 | -0.23% | 26,224 |
| 2025-11-10 | 21.75 | 21.75 | 21.00 | 21.40 | -0.70% | 27,102 |
| 2025-11-07 | 21.45 | 21.55 | 21.15 | 21.55 | +0.94% | 12,607 |
| 2025-11-06 | 21.25 | 21.40 | 21.00 | 21.35 | +0.71% | 19,406 |
| 2025-11-05 | 21.55 | 21.55 | 21.20 | 21.20 | -1.40% | 25,700 |
| 2025-11-04 | 21.60 | 21.65 | 21.20 | 21.50 | -0.46% | 25,216 |
| 2025-11-03 | 21.50 | 21.75 | 21.45 | 21.60 | +0.93% | 14,823 |
| 2025-10-31 | 21.75 | 21.85 | 20.95 | 21.40 | -1.83% | 35,491 |
| 2025-10-30 | 21.65 | 22.00 | 21.60 | 21.80 | +0.00% | 11,464 |
| 2025-10-29 | 22.25 | 22.25 | 21.75 | 21.80 | -2.24% | 38,613 |
| 2025-10-28 | 21.30 | 22.30 | 21.25 | 22.30 | +4.69% | 32,421 |
| 2025-10-27 | 21.55 | 21.60 | 21.25 | 21.30 | -0.93% | 11,664 |
| 2025-10-24 | 21.85 | 21.85 | 21.30 | 21.50 | -0.46% | 13,337 |
| 2025-10-23 | 21.75 | 21.80 | 21.40 | 21.60 | -0.69% | 27,720 |
| 2025-10-22 | 21.85 | 22.05 | 21.60 | 21.75 | -0.23% | 30,386 |
| 2025-10-21 | 22.10 | 22.50 | 21.80 | 21.80 | -2.68% | 51,657 |
| 2025-10-20 | 20.60 | 22.40 | 20.45 | 22.40 | +12.11% | 131,661 |
| 2025-10-17 | 19.76 | 20.10 | 19.62 | 19.98 | +0.91% | 42,073 |
| 2025-10-16 | 20.20 | 20.25 | 19.78 | 19.80 | -1.98% | 33,857 |
| 2025-10-15 | 20.25 | 20.45 | 20.20 | 20.20 | +0.50% | 18,095 |
| 2025-10-14 | 20.20 | 20.25 | 20.10 | 20.10 | -0.50% | 13,647 |
| 2025-10-13 | 20.20 | 20.40 | 20.15 | 20.20 | +0.00% | 18,544 |
| 2025-10-10 | 19.96 | 20.20 | 19.80 | 20.20 | +1.00% | 28,443 |
| 2025-10-09 | 20.05 | 20.35 | 20.00 | 20.00 | +0.10% | 19,443 |
| 2025-10-08 | 20.00 | 20.20 | 19.90 | 19.98 | -0.84% | 14,469 |
| 2025-10-07 | 20.55 | 20.55 | 19.94 | 20.15 | -0.98% | 34,850 |
| 2025-10-06 | 20.05 | 20.60 | 20.05 | 20.35 | +0.00% | 17,924 |
| 2025-10-03 | 20.40 | 20.60 | 20.20 | 20.35 | +0.74% | 27,001 |
| 2025-10-02 | 20.25 | 20.30 | 20.00 | 20.20 | +0.25% | 26,542 |
| 2025-10-01 | 20.15 | 20.35 | 20.10 | 20.15 | +0.25% | 17,246 |
| 2025-09-30 | 20.20 | 20.25 | 19.98 | 20.10 | -0.25% | 16,135 |
| 2025-09-29 | 19.98 | 20.20 | 19.98 | 20.15 | +0.75% | 8,785 |
| 2025-09-26 | 19.98 | 20.10 | 19.60 | 20.00 | -0.25% | 40,929 |
| 2025-09-25 | 20.15 | 20.15 | 19.90 | 20.05 | -0.74% | 28,194 |
| 2025-09-24 | 19.72 | 20.30 | 19.72 | 20.20 | +1.61% | 44,152 |
| 2025-09-23 | 20.20 | 20.30 | 19.76 | 19.88 | -3.02% | 33,882 |
| 2025-09-22 | 20.40 | 20.75 | 20.40 | 20.50 | -0.49% | 12,958 |
| 2025-09-19 | 20.95 | 21.15 | 20.30 | 20.60 | -1.20% | 422,977 |
| 2025-09-18 | 20.80 | 21.20 | 20.80 | 20.85 | +0.48% | 46,180 |
| 2025-09-17 | 20.70 | 21.05 | 20.70 | 20.75 | +0.24% | 31,783 |
| 2025-09-16 | 20.70 | 21.00 | 20.70 | 20.70 | -0.48% | 29,981 |
| 2025-09-15 | 20.50 | 21.05 | 20.50 | 20.80 | +1.22% | 34,719 |
| 2025-09-12 | 20.55 | 20.95 | 20.40 | 20.55 | +0.49% | 40,817 |
| 2025-09-11 | 20.30 | 20.70 | 20.30 | 20.45 | +1.24% | 30,769 |
| 2025-09-10 | 20.45 | 20.60 | 20.10 | 20.20 | -1.46% | 20,504 |
| 2025-09-09 | 20.00 | 20.65 | 20.00 | 20.50 | +1.74% | 16,688 |
| 2025-09-08 | 19.84 | 20.50 | 19.72 | 20.15 | +1.56% | 42,127 |
| 2025-09-05 | 19.88 | 19.88 | 19.60 | 19.84 | +0.51% | 10,586 |
| 2025-09-04 | 19.98 | 20.00 | 19.74 | 19.74 | -1.00% | 19,102 |
| 2025-09-03 | 20.20 | 20.20 | 19.74 | 19.94 | -1.29% | 19,836 |
| 2025-09-02 | 20.85 | 20.85 | 19.90 | 20.20 | -2.42% | 18,407 |
| 2025-09-01 | 21.20 | 21.20 | 20.30 | 20.70 | +1.22% | 33,568 |
| 2025-08-29 | 20.30 | 20.75 | 20.15 | 20.45 | +0.49% | 33,414 |
| 2025-08-28 | 21.05 | 21.10 | 20.35 | 20.35 | -3.33% | 33,914 |
| 2025-08-27 | 20.40 | 21.05 | 20.40 | 21.05 | +1.94% | 32,989 |
| 2025-08-26 | 19.64 | 21.05 | 19.54 | 20.65 | +5.25% | 288,034 |
| 2025-08-25 | 20.25 | 20.40 | 19.24 | 19.62 | -4.53% | 124,100 |
| 2025-08-22 | 19.74 | 20.60 | 19.68 | 20.55 | +5.06% | 199,146 |
| 2025-08-21 | 18.90 | 19.58 | 18.88 | 19.56 | +3.60% | 49,538 |
| 2025-08-20 | 18.94 | 18.98 | 18.88 | 18.88 | -0.53% | 27,401 |
| 2025-08-19 | 19.00 | 19.02 | 18.80 | 18.98 | +0.00% | 30,971 |
| 2025-08-18 | 18.62 | 19.00 | 18.50 | 18.98 | +1.82% | 71,017 |
| 2025-08-15 | 18.76 | 18.76 | 18.64 | 18.64 | -0.43% | 22,745 |
| 2025-08-14 | 18.80 | 18.90 | 18.56 | 18.72 | -0.32% | 50,042 |
| 2025-08-13 | 18.56 | 18.78 | 18.50 | 18.78 | +1.19% | 59,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+14.42%). Worst month: Jun (-7.04%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is 1 1 AG's (1U1.DE) latest close?
20.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1U1.DE's 52-week high and low?
27.30 high and 18.44 low over the trailing 52 weeks, as of 2026-08-07.
What is 1 1 AG's strongest and weakest month historically?
Historically, 1U1.DE's strongest calendar month has been Aug (average +14.42%) and its weakest Jun (average -7.04%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.