Skip to main content
logo
United Internet AG (BIT:1UTDI)
Italy flag Italy · Delayed Price · Currency is EUR
23.88
-0.74 (-3.01%)
At close: Jul 17, 2026

BIT:1UTDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202624.0024.0024.0024.0024.000.50%-
Jul 17, 202624.4024.4024.4023.8823.88-2.37%20
Jul 16, 202624.4624.4624.4624.4624.462.43%-
Jul 15, 202623.8823.8823.8823.8823.88-1.32%-
Jul 14, 202624.2024.2024.2024.2024.20-1.71%-
Jul 13, 202624.5424.5424.5424.6224.623.62%60
Jul 10, 202623.7623.7623.7623.7623.762.95%-
Jul 9, 202623.0823.0823.0823.0823.080.70%-
Jul 8, 202622.9222.9222.9222.9222.92-3.21%-
Jul 7, 202623.6023.6023.6023.6823.680.51%1,200
Jul 6, 202623.5623.5623.5623.5623.56-0.08%-
Jul 3, 202623.5823.5823.5823.5823.580.60%-
Jul 2, 202623.4423.4423.4423.4423.440.77%320
Jul 1, 202623.2623.2623.2623.2623.261.39%-
Jun 30, 202622.9422.9422.9422.9422.94-6.29%-
Jun 29, 202624.4824.4824.4824.4824.482.68%-
Jun 26, 202624.0424.0424.0423.8423.84-1.73%123
Jun 25, 202624.2624.2624.2624.2624.26-0.41%-
Jun 24, 202624.0424.0424.0424.3624.362.53%123
Jun 23, 202623.7623.7623.7623.7623.761.28%-
Jun 22, 202623.4623.4623.4623.4623.46-0.85%-
Jun 19, 202624.1624.1624.1623.6623.66-2.55%54
Jun 18, 202624.1824.1824.1824.2824.28-1.62%50
Jun 17, 202624.9224.9224.6824.6824.68-3.29%1,254
Jun 16, 202625.5225.5225.5225.5225.52-1.92%-
Jun 15, 202626.0226.0226.0226.0226.02-1.89%-
Jun 12, 202626.5226.5226.5226.5226.520.99%-
Jun 11, 202626.2626.2626.2626.2626.26-1.57%-
Jun 10, 202626.6826.6826.6826.6826.680.91%-
Jun 9, 202626.4426.4426.4426.4426.44-2.36%-
Jun 8, 202627.0827.0827.0827.0827.080.89%-
Jun 5, 202626.8426.8426.8426.8426.84-3.73%-
Jun 4, 202627.8827.8827.8827.8827.884.89%-
Jun 3, 202626.5826.5826.5826.5826.58-3.35%-
Jun 2, 202627.5027.5027.5027.5027.501.55%-
Jun 1, 202627.0827.0827.0827.0827.082.65%-
May 29, 202626.3826.3826.3826.3826.38-0.98%-
May 28, 202626.1626.1626.1626.6426.641.83%383
May 27, 202626.1626.1626.1626.1626.16-2.10%-
May 26, 202626.7226.7226.7226.7226.721.91%-
May 25, 202626.2226.2226.2226.2226.22-0.30%-
May 22, 202626.3026.3026.3026.3026.306.48%-
May 21, 202625.2025.2025.2025.2024.70-3.89%-
May 20, 202626.2226.2226.2226.2225.70-4.31%-
May 19, 202627.4027.4027.4027.4026.862.39%-
May 18, 202626.7626.7626.7626.7626.230.98%-
May 15, 202626.5026.5026.5026.5025.97-1.92%-
May 14, 202627.0227.0227.0227.0226.481.73%-
May 13, 202626.5626.5626.5626.5626.03-0.60%-
May 12, 202624.8427.3024.8426.7226.192.38%1,843