United Airlines Holdings, Inc. (ETR:UAL1)
Germany · Delayed Price · Currency is EUR 105.00
+2.00 (1.94%)
Last updated: Jun 23, 2026, 5:00 PM CET
ETR:UAL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 103.50 | 103.50 | 103.00 | 103.00 | - | -1.90% | - |
| Jun 22, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | - | 93 |
| Jun 19, 2026 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 0.48% | 310 |
| Jun 18, 2026 | 103.50 | 105.50 | 103.50 | 104.50 | 104.50 | 2.45% | 230 |
| Jun 17, 2026 | 103.50 | 103.50 | 100.50 | 102.00 | 102.00 | -0.97% | 660 |
| Jun 16, 2026 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | -1.90% | 277 |
| Jun 15, 2026 | 104.00 | 107.00 | 103.50 | 105.00 | 105.00 | 6.28% | 1,475 |
| Jun 12, 2026 | 97.80 | 99.00 | 97.40 | 98.80 | 98.80 | 9.29% | 610 |
| Jun 11, 2026 | 91.00 | 91.00 | 89.20 | 90.40 | 90.40 | 0.44% | 231 |
| Jun 10, 2026 | 94.00 | 94.20 | 89.60 | 90.00 | 90.00 | -1.96% | 385 |
| Jun 9, 2026 | 91.80 | 94.00 | 91.40 | 91.80 | 91.80 | 0.66% | 209 |
| Jun 8, 2026 | 89.20 | 92.00 | 89.00 | 91.20 | 91.20 | -0.44% | 3,165 |
| Jun 5, 2026 | 89.80 | 91.80 | 89.80 | 91.60 | 91.60 | 1.33% | 197 |
| Jun 4, 2026 | 91.60 | 91.60 | 90.40 | 90.40 | 90.40 | -1.74% | 110 |
| Jun 3, 2026 | 91.80 | 92.40 | 91.80 | 92.00 | 92.00 | -2.95% | 289 |
| 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 |