UnitedHealth Group Incorporated (ETR:UNH)
Germany · Delayed Price · Currency is EUR 210.05
-11.40 (-5.15%)
Aug 1, 2025, 5:35 PM CET
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 218.05 | 220.40 | 208.00 | 210.05 | 210.05 | -5.15% | 8,013 |
| Jul 31, 2025 | 230.70 | 231.30 | 220.50 | 221.45 | 221.45 | -1.84% | 5,652 |
| Jul 30, 2025 | 226.95 | 230.75 | 225.40 | 225.60 | 225.60 | -2.76% | 6,281 |
| Jul 29, 2025 | 246.35 | 249.00 | 226.60 | 232.00 | 232.00 | -4.82% | 12,677 |
| Jul 28, 2025 | 242.40 | 244.55 | 241.80 | 243.75 | 243.75 | 0.12% | 4,179 |
| Jul 25, 2025 | 239.30 | 243.45 | 233.40 | 243.45 | 243.45 | 1.54% | 4,850 |
| Jul 24, 2025 | 247.90 | 248.75 | 237.00 | 239.75 | 239.75 | -2.20% | 3,662 |
| Jul 23, 2025 | 243.75 | 245.75 | 243.40 | 245.15 | 245.15 | 0.59% | 1,998 |
| Jul 22, 2025 | 242.30 | 245.20 | 241.05 | 243.70 | 243.70 | 0.29% | 2,063 |
| Jul 21, 2025 | 243.80 | 245.25 | 242.00 | 243.00 | 243.00 | -0.29% | 5,069 |
| Jul 18, 2025 | 247.70 | 248.00 | 242.25 | 243.70 | 243.70 | -2.56% | 2,832 |
| Jul 17, 2025 | 253.20 | 253.70 | 245.60 | 250.10 | 250.10 | 0.04% | 2,334 |
| Jul 16, 2025 | 251.10 | 254.65 | 249.80 | 250.00 | 250.00 | -1.42% | 1,743 |
| Jul 15, 2025 | 256.90 | 257.70 | 251.65 | 253.60 | 253.60 | -1.32% | 1,988 |
| Jul 14, 2025 | 259.35 | 260.00 | 256.30 | 257.00 | 257.00 | 0.08% | 913 |
| Jul 11, 2025 | 259.05 | 259.05 | 255.00 | 256.80 | 256.80 | -1.04% | 1,095 |
| Jul 10, 2025 | 257.55 | 260.95 | 253.80 | 259.50 | 259.50 | 1.33% | 1,817 |
| Jul 9, 2025 | 262.25 | 263.00 | 256.00 | 256.10 | 256.10 | -2.20% | 3,229 |
| Jul 8, 2025 | 259.60 | 262.95 | 258.90 | 261.85 | 261.85 | 0.89% | 832 |
| Jul 7, 2025 | 263.25 | 263.80 | 258.00 | 259.55 | 259.55 | -0.95% | 1,805 |
| Jul 4, 2025 | 262.95 | 264.00 | 260.75 | 262.05 | 262.05 | -0.61% | 922 |
| Jul 3, 2025 | 263.00 | 265.40 | 261.90 | 263.65 | 263.65 | -2.21% | 8,554 |
| Jul 2, 2025 | 274.45 | 275.00 | 267.00 | 269.60 | 269.60 | -2.23% | 3,855 |
| Jul 1, 2025 | 264.90 | 276.45 | 262.60 | 275.75 | 275.75 | 4.23% | 2,241 |
| Jun 30, 2025 | 265.40 | 265.40 | 261.95 | 264.55 | 264.55 | 1.21% | 2,124 |
| Jun 27, 2025 | 259.30 | 261.50 | 257.95 | 261.40 | 261.40 | 0.15% | 1,553 |
| Jun 26, 2025 | 259.00 | 261.20 | 257.75 | 261.00 | 261.00 | 0.56% | 880 |
| Jun 25, 2025 | 262.65 | 263.55 | 258.50 | 259.55 | 259.55 | -0.23% | 1,115 |
| Jun 24, 2025 | 261.15 | 262.00 | 258.65 | 260.15 | 260.15 | 0.54% | 1,392 |
| Jun 23, 2025 | 262.30 | 263.35 | 257.35 | 258.75 | 258.75 | -1.77% | 1,037 |
| Jun 20, 2025 | 268.50 | 269.25 | 263.15 | 263.40 | 263.40 | -1.26% | 2,713 |
| Jun 19, 2025 | 266.95 | 270.65 | 265.05 | 266.75 | 266.75 | -0.85% | 3,612 |
| Jun 18, 2025 | 266.65 | 270.00 | 266.50 | 269.05 | 269.05 | 0.82% | 2,116 |
| Jun 17, 2025 | 265.05 | 268.75 | 264.50 | 266.85 | 266.85 | 0.81% | 1,734 |
| Jun 16, 2025 | 272.40 | 272.40 | 264.45 | 264.70 | 264.70 | -3.18% | 1,700 |
| Jun 13, 2025 | 272.45 | 276.00 | 271.40 | 273.40 | 271.49 | 0.98% | 3,173 |
| Jun 12, 2025 | 270.15 | 271.05 | 266.65 | 270.75 | 268.86 | 1.12% | 2,171 |
| Jun 11, 2025 | 267.10 | 270.50 | 263.55 | 267.75 | 265.88 | 1.17% | 4,223 |
| Jun 10, 2025 | 265.90 | 267.60 | 263.75 | 264.65 | 262.80 | 0.06% | 4,305 |
| Jun 9, 2025 | 266.00 | 269.25 | 264.20 | 264.50 | 262.65 | 0.34% | 2,397 |
| Jun 6, 2025 | 258.45 | 264.70 | 257.50 | 263.60 | 261.76 | 0.65% | 9,126 |
| Jun 5, 2025 | 264.15 | 265.00 | 260.20 | 261.90 | 260.07 | -0.96% | 3,589 |
| Jun 4, 2025 | 265.20 | 269.60 | 264.10 | 264.45 | 262.60 | -0.49% | 2,416 |
| Jun 3, 2025 | 267.15 | 268.40 | 263.95 | 265.75 | 263.89 | 0.21% | 3,258 |
| Jun 2, 2025 | 266.65 | 273.80 | 265.20 | 265.20 | 263.35 | -0.64% | 3,617 |
| May 30, 2025 | 262.35 | 269.55 | 261.90 | 266.90 | 265.03 | 1.73% | 1,454 |
| May 29, 2025 | 267.30 | 268.00 | 261.45 | 262.35 | 260.52 | -1.89% | 2,281 |
| May 28, 2025 | 261.20 | 268.05 | 258.40 | 267.40 | 265.53 | 3.06% | 6,988 |
| May 27, 2025 | 263.05 | 267.30 | 254.70 | 259.45 | 257.64 | -2.28% | 3,849 |
| May 26, 2025 | 262.00 | 265.55 | 261.00 | 265.50 | 263.64 | 1.94% | 6,495 |