United Internet AG (BIT:1UTDI)
Italy · Delayed Price · Currency is EUR 27.46
0.00 (0.00%)
Last updated: Aug 31, 2026, 9:43 AM CET
BIT:1UTDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.53% | - |
| Sep 3, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.25% | - |
| Sep 2, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.59% | - |
| Sep 1, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.75% | - |
| Aug 31, 2026 | 26.88 | 26.88 | 26.88 | 27.46 | 27.46 | 1.10% | 70 |
| Aug 28, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.04% | - |
| Aug 27, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 5.91% | - |
| Aug 26, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.87% | 45 |
| Aug 25, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.78% | - |
| Aug 24, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.56% | - |
| Aug 21, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.41% | - |
| Aug 20, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.75% | - |
| Aug 19, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.17% | - |
| Aug 18, 2026 | 24.66 | 24.66 | 24.66 | 24.02 | 24.02 | 0.08% | 147 |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.36% | - |
| Aug 14, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 2.25% | - |
| Aug 13, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.25% | - |
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.10 | 24.10 | 0.50% | 70 |
| Aug 11, 2026 | 23.42 | 23.42 | 23.42 | 23.98 | 23.98 | 1.78% | 45 |
| Aug 10, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.34% | - |
| Aug 7, 2026 | 23.80 | 23.88 | 23.80 | 23.88 | 23.88 | 1.62% | 1,097 |
| Aug 6, 2026 | 23.28 | 23.28 | 23.02 | 23.50 | 23.50 | 2.44% | 874 |
| Aug 5, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -2.05% | - |
| Aug 4, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.18% | - |
| Aug 3, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.17% | - |
| Jul 31, 2026 | 23.58 | 23.58 | 23.58 | 23.66 | 23.66 | -1.25% | 594 |
| Jul 30, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -2.12% | - |
| Jul 29, 2026 | 24.56 | 24.56 | 24.40 | 24.48 | 24.48 | -0.49% | 1,633 |
| Jul 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.49% | - |
| Jul 27, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 2.28% | - |
| Jul 24, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | - |
| Jul 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.97% | - |
| Jul 22, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.09% | - |
| Jul 21, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.17% | - |
| Jul 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.50% | - |
| Jul 17, 2026 | 24.40 | 24.40 | 24.40 | 23.88 | 23.88 | -2.37% | 20 |
| Jul 16, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 2.43% | - |
| Jul 15, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.32% | - |
| Jul 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.71% | - |
| Jul 13, 2026 | 24.54 | 24.54 | 24.54 | 24.62 | 24.62 | 3.62% | 60 |
| Jul 10, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.95% | - |
| Jul 9, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.70% | - |
| Jul 8, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -3.21% | - |
| Jul 7, 2026 | 23.60 | 23.60 | 23.60 | 23.68 | 23.68 | 0.51% | 1,200 |
| Jul 6, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.08% | - |
| Jul 3, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.60% | - |
| Jul 2, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.77% | 320 |
| Jul 1, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.39% | - |
| Jun 30, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -6.29% | - |
| Jun 29, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 2.68% | - |