United Airlines Holdings, Inc. (ETR:UAL1)
Germany · Delayed Price · Currency is EUR 93.00
-0.20 (-0.21%)
Last updated: Jun 3, 2026, 8:10 AM CET
ETR:UAL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 95.80 | 96.40 | 94.80 | 94.80 | 94.80 | -0.63% | 319 |
| Jun 1, 2026 | 97.20 | 97.20 | 94.20 | 95.40 | 95.40 | -4.60% | 313 |
| May 29, 2026 | 98.80 | 100.00 | 98.60 | 100.00 | 100.00 | 2.25% | 607 |
| May 28, 2026 | 95.60 | 99.00 | 93.40 | 97.80 | 97.80 | 4.04% | 886 |
| May 27, 2026 | 92.20 | 94.00 | 92.20 | 94.00 | 94.00 | 3.52% | 145 |
| May 26, 2026 | 88.80 | 91.00 | 88.80 | 90.80 | 90.80 | 3.65% | 154 |
| May 25, 2026 | 88.80 | 88.80 | 87.60 | 87.60 | 87.60 | 1.62% | 125 |
| May 22, 2026 | 85.60 | 86.20 | 85.60 | 86.20 | 86.20 | 3.61% | 61 |
| May 21, 2026 | 84.00 | 84.40 | 83.00 | 83.20 | 83.20 | 0.97% | 910 |
| May 20, 2026 | 77.00 | 82.40 | 77.00 | 82.40 | 82.40 | 7.01% | 1,874 |
| May 19, 2026 | 78.40 | 78.40 | 76.40 | 77.00 | 77.00 | -3.99% | 4,411 |
| May 18, 2026 | 79.00 | 81.20 | 79.00 | 80.20 | 80.20 | -0.99% | 115 |
| May 15, 2026 | 80.80 | 81.00 | 80.20 | 81.00 | 81.00 | -0.74% | 57 |
| May 14, 2026 | 82.00 | 82.20 | 81.60 | 81.60 | 81.60 | 0.25% | 85 |
| May 13, 2026 | 82.20 | 82.20 | 80.20 | 81.40 | 81.40 | 0.74% | 437 |
| May 12, 2026 | 82.00 | 82.20 | 80.60 | 80.80 | 80.80 | -1.94% | 244 |
| May 11, 2026 | 84.00 | 84.00 | 82.40 | 82.40 | 82.40 | -3.29% | 151 |
| May 8, 2026 | 86.80 | 86.80 | 84.60 | 85.20 | 85.20 | -2.29% | 1,955 |
| May 7, 2026 | 85.20 | 88.20 | 85.20 | 87.20 | 87.20 | 4.31% | 22,964 |
| May 6, 2026 | 80.20 | 86.60 | 80.20 | 83.60 | 83.60 | 5.56% | 3,669 |
| May 5, 2026 | 77.80 | 79.20 | 77.60 | 79.20 | 79.20 | 1.28% | 270 |
| May 4, 2026 | 79.20 | 79.40 | 77.80 | 78.20 | 78.20 | 1.56% | 546 |
| Apr 30, 2026 | 76.80 | 77.00 | 76.80 | 77.00 | 77.00 | 1.58% | 22 |
| Apr 29, 2026 | 77.20 | 77.20 | 75.40 | 75.80 | 75.80 | -1.30% | 311 |
| Apr 28, 2026 | 78.40 | 78.60 | 76.80 | 76.80 | 76.80 | -1.79% | 376 |
| Apr 27, 2026 | 78.80 | 79.00 | 78.20 | 78.20 | 78.20 | - | 11 |
| Apr 24, 2026 | 78.60 | 78.80 | 77.80 | 78.20 | 78.20 | -1.01% | 34 |
| Apr 23, 2026 | 79.40 | 79.80 | 78.80 | 79.00 | 79.00 | -4.13% | 225 |
| Apr 22, 2026 | 83.60 | 84.40 | 82.20 | 82.40 | 82.40 | -1.67% | 374 |
| Apr 21, 2026 | 83.40 | 84.40 | 83.40 | 83.80 | 83.80 | -0.95% | 23 |
| Apr 20, 2026 | 84.20 | 85.60 | 84.20 | 84.60 | 84.60 | -3.86% | 883 |
| Apr 17, 2026 | 82.20 | 88.40 | 82.20 | 88.00 | 88.00 | 9.45% | 242 |
| Apr 16, 2026 | 80.20 | 82.00 | 80.00 | 80.40 | 80.40 | - | 214 |
| Apr 15, 2026 | 82.80 | 83.00 | 79.60 | 80.40 | 80.40 | -4.29% | 626 |
| Apr 14, 2026 | 82.60 | 84.00 | 81.60 | 84.00 | 84.00 | 5.00% | 670 |
| Apr 13, 2026 | 79.80 | 80.80 | 79.40 | 80.00 | 80.00 | -3.38% | 558 |
| Apr 10, 2026 | 83.20 | 83.20 | 82.80 | 82.80 | 82.80 | 0.24% | 187 |
| Apr 9, 2026 | 81.20 | 82.60 | 80.80 | 82.60 | 82.60 | -1.90% | 655 |
| Apr 8, 2026 | 83.40 | 86.80 | 82.00 | 84.20 | 84.20 | 11.38% | 2,556 |
| Apr 7, 2026 | 78.40 | 78.60 | 75.20 | 75.60 | 75.60 | -5.12% | 1,672 |
| Apr 2, 2026 | 79.26 | 80.09 | 77.04 | 79.68 | 79.68 | -3.69% | 759 |
| Apr 1, 2026 | 80.77 | 82.93 | 79.99 | 82.73 | 82.73 | 8.36% | 1,702 |
| Mar 31, 2026 | 75.51 | 76.35 | 75.12 | 76.35 | 76.35 | 0.01% | 648 |
| Mar 30, 2026 | 77.66 | 78.05 | 75.18 | 76.34 | 76.34 | -2.90% | 1,439 |
| Mar 27, 2026 | 80.51 | 80.51 | 77.78 | 78.62 | 78.62 | -2.06% | 996 |
| Mar 26, 2026 | 80.09 | 80.27 | 79.88 | 80.27 | 80.27 | -3.17% | 249 |
| Mar 25, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 2.96% | - |
| Mar 24, 2026 | 80.99 | 80.99 | 79.04 | 80.52 | 80.52 | -0.43% | 248 |
| Mar 23, 2026 | 76.29 | 82.70 | 75.93 | 80.87 | 80.87 | 2.47% | 1,269 |
| Mar 20, 2026 | 79.96 | 80.56 | 78.89 | 78.92 | 78.92 | 0.65% | 110 |