United Internet AG (BIT:1UTDI)
Italy · Delayed Price · Currency is EUR 24.24
-0.88 (-3.50%)
Last updated: Aug 7, 2025
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | - | - |
| Aug 8, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | - | - |
| Aug 7, 2025 | 24.58 | 25.86 | 24.24 | 25.86 | - | 2.95% | 1,473 |
| Aug 6, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Aug 5, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Aug 4, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Aug 1, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Jul 31, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Jul 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Jul 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Jul 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Jul 25, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Jul 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | - | - | - |
| Jul 23, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | - | -1.64% | 30 |
| Jul 22, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | - | - | - |
| Jul 21, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | - | - | - |
| Jul 18, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | - | - | - |
| Jul 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | - | - | - |
| Jul 16, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | - | - | - |
| Jul 15, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | - | - | - |
| Jul 14, 2025 | 25.52 | 25.68 | 25.52 | 25.54 | - | 2.41% | 40 |
| Jul 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | - | - | - |
| Jul 9, 2025 | 25.02 | 25.02 | 24.94 | 24.94 | - | 1.63% | 43 |
| Jul 8, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jul 7, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jul 4, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jul 3, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jul 2, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jul 1, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jun 30, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jun 27, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jun 26, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jun 25, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jun 24, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jun 23, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jun 20, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jun 19, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jun 18, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jun 17, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - | - |
| Jun 16, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | 0.66% | 8 |
| Jun 13, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | - | - | - |
| Jun 12, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | - | - | - |
| Jun 11, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | - | - | - |
| Jun 10, 2025 | 23.78 | 24.38 | 23.78 | 24.38 | - | 0.58% | 630 |
| Jun 9, 2025 | 24.34 | 24.34 | 24.24 | 24.24 | - | 1.34% | 280 |
| Jun 6, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | - | - | - |
| Jun 5, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | - | - | - |
| Jun 4, 2025 | 23.90 | 23.92 | 23.90 | 23.92 | - | 5.37% | 200 |
| Jun 3, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | - | - |