United Internet AG (BIT:1UTDI)
Italy · Delayed Price · Currency is EUR 26.78
0.00 (0.00%)
Last updated: Sep 16, 2025, 9:00 AM CET
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.29% | - |
| Sep 18, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.40% | - |
| Sep 17, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.15% | - |
| Sep 16, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.30% | - |
| Sep 15, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 2.22% | - |
| Sep 12, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.52% | - |
| Sep 11, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.15% | - |
| Sep 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.67% | - |
| Sep 9, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.44% | - |
| Sep 8, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.97% | - |
| Sep 5, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.30% | - |
| Sep 4, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.45% | - |
| Sep 3, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.30% | - |
| Sep 2, 2025 | 26.80 | 26.80 | 26.80 | 26.78 | 26.78 | -4.22% | 54 |
| Sep 1, 2025 | 28.08 | 28.08 | 28.08 | 27.96 | 27.96 | 2.27% | 20 |
| Aug 29, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.26% | - |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.44% | - |
| Aug 27, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 2.26% | - |
| Aug 26, 2025 | 26.90 | 27.14 | 26.90 | 26.52 | 26.52 | 0.23% | 277 |
| Aug 25, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.19% | - |
| Aug 22, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 3.16% | - |
| Aug 21, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 4.26% | - |
| Aug 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | - |
| Aug 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.11% | - |
| Aug 18, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.59% | - |
| Aug 14, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.32% | - |
| Aug 13, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.16% | - |
| Aug 12, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -3.92% | - |
| Aug 11, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.84% | - |
| Aug 8, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.55% | - |
| Aug 7, 2025 | 24.58 | 24.58 | 24.24 | 25.86 | 25.86 | 3.11% | 1,473 |
| Aug 6, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.32% | - |
| Aug 5, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.72% | - |
| Aug 4, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.38% | - |
| Aug 1, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -2.22% | - |
| Jul 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.47% | - |
| Jul 30, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.09% | - |
| Jul 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.35% | - |
| Jul 28, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | - |
| Jul 25, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.24% | - |
| Jul 24, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.80% | - |
| Jul 23, 2025 | 25.14 | 25.14 | 25.14 | 25.12 | 25.12 | 0.72% | 30 |
| Jul 22, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.32% | - |
| Jul 21, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.97% | - |
| Jul 18, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.40% | - |
| Jul 17, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.72% | - |
| Jul 16, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.88% | - |
| Jul 15, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.64% | - |
| Jul 14, 2025 | 25.52 | 25.68 | 25.52 | 25.54 | 25.54 | 3.23% | 40 |
| Jul 11, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.59% | - |