UnitedHealth Group Incorporated (ETR:UNH)
Germany · Delayed Price · Currency is EUR 246.75
+2.65 (1.09%)
At close: Feb 27, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 241.70 | 246.75 | 240.90 | 246.75 | 246.75 | 1.09% | 816 |
| Feb 26, 2026 | 239.90 | 249.85 | 239.90 | 244.10 | 244.10 | 2.26% | 1,793 |
| Feb 25, 2026 | 233.05 | 239.25 | 232.90 | 238.70 | 238.70 | 3.04% | 2,609 |
| Feb 24, 2026 | 240.00 | 240.00 | 231.65 | 231.65 | 231.65 | -4.10% | 778 |
| Feb 23, 2026 | 244.80 | 245.90 | 241.55 | 241.55 | 241.55 | -1.15% | 909 |
| Feb 20, 2026 | 246.80 | 247.00 | 243.05 | 244.35 | 244.35 | -0.22% | 851 |
| Feb 19, 2026 | 244.40 | 247.00 | 244.15 | 244.90 | 244.90 | 0.35% | 960 |
| Feb 18, 2026 | 244.35 | 245.70 | 242.60 | 244.05 | 244.05 | -1.15% | 1,593 |
| Feb 17, 2026 | 247.60 | 248.20 | 243.85 | 246.90 | 246.90 | -0.40% | 528 |
| Feb 16, 2026 | 246.00 | 248.85 | 245.85 | 247.90 | 247.90 | 2.06% | 1,076 |
| Feb 13, 2026 | 238.90 | 245.00 | 238.70 | 242.90 | 242.90 | 3.45% | 3,348 |
| Feb 12, 2026 | 236.00 | 237.75 | 232.95 | 234.80 | 234.80 | 0.69% | 2,475 |
| Feb 11, 2026 | 230.40 | 233.20 | 227.10 | 233.20 | 233.20 | 0.17% | 2,157 |
| Feb 10, 2026 | 232.30 | 234.65 | 231.40 | 232.80 | 232.80 | -0.36% | 1,647 |
| Feb 9, 2026 | 233.75 | 234.10 | 230.00 | 233.65 | 233.65 | 0.52% | 2,076 |
| Feb 6, 2026 | 222.95 | 232.45 | 222.70 | 232.45 | 232.45 | 1.80% | 3,107 |
| Feb 5, 2026 | 232.95 | 234.60 | 228.30 | 228.35 | 228.35 | -2.66% | 5,520 |
| Feb 4, 2026 | 239.55 | 241.85 | 234.50 | 234.60 | 234.60 | -1.84% | 3,050 |
| Feb 3, 2026 | 242.95 | 243.70 | 238.75 | 239.00 | 239.00 | -2.53% | 1,436 |
| Feb 2, 2026 | 238.50 | 246.30 | 238.05 | 245.20 | 245.20 | 2.02% | 2,772 |
| Jan 30, 2026 | 242.55 | 245.30 | 240.10 | 240.35 | 240.35 | -0.97% | 4,472 |
| Jan 29, 2026 | 245.55 | 247.55 | 242.55 | 242.70 | 242.70 | -1.44% | 5,950 |
| Jan 28, 2026 | 237.35 | 246.50 | 235.85 | 246.25 | 246.25 | 3.55% | 12,087 |
| Jan 27, 2026 | 271.90 | 272.60 | 236.75 | 237.80 | 237.80 | -19.17% | 47,279 |
| Jan 26, 2026 | 300.10 | 300.10 | 292.15 | 294.20 | 294.20 | -2.65% | 1,584 |
| Jan 23, 2026 | 301.65 | 302.75 | 300.40 | 302.20 | 302.20 | 0.45% | 1,394 |
| Jan 22, 2026 | 296.65 | 301.80 | 295.65 | 300.85 | 300.85 | 1.64% | 2,176 |
| Jan 21, 2026 | 287.95 | 296.50 | 284.70 | 296.00 | 296.00 | 3.62% | 5,366 |
| Jan 20, 2026 | 279.70 | 285.65 | 277.95 | 285.65 | 285.65 | 1.56% | 2,728 |
| Jan 19, 2026 | 283.50 | 285.60 | 281.20 | 281.25 | 281.25 | -2.55% | 2,446 |
| Jan 16, 2026 | 291.30 | 292.00 | 286.20 | 288.60 | 288.60 | -0.38% | 1,301 |
| Jan 15, 2026 | 288.50 | 290.35 | 283.65 | 289.70 | 289.70 | -0.53% | 1,396 |
| Jan 14, 2026 | 286.80 | 291.55 | 285.70 | 291.25 | 291.25 | 0.90% | 1,573 |
| Jan 13, 2026 | 291.05 | 293.75 | 287.80 | 288.65 | 288.65 | -0.26% | 1,155 |
| Jan 12, 2026 | 293.45 | 293.95 | 286.25 | 289.40 | 289.40 | -2.05% | 3,400 |
| Jan 9, 2026 | 299.30 | 300.00 | 295.45 | 295.45 | 295.45 | -0.82% | 952 |
| Jan 8, 2026 | 291.85 | 298.30 | 291.40 | 297.90 | 297.90 | 2.44% | 1,885 |
| Jan 7, 2026 | 299.25 | 299.30 | 290.50 | 290.80 | 290.80 | -2.74% | 1,333 |
| Jan 6, 2026 | 292.05 | 300.85 | 291.35 | 299.00 | 299.00 | 3.12% | 2,073 |
| Jan 5, 2026 | 287.05 | 290.45 | 286.05 | 289.95 | 289.95 | 0.40% | 1,466 |
| Jan 2, 2026 | 281.80 | 288.95 | 279.45 | 288.80 | 288.80 | 2.96% | 1,325 |
| Dec 30, 2025 | 280.15 | 281.05 | 279.00 | 280.50 | 280.50 | 0.11% | 2,655 |
| Dec 29, 2025 | 281.10 | 283.25 | 279.80 | 280.20 | 280.20 | 1.21% | 2,170 |
| Dec 23, 2025 | 275.40 | 278.10 | 275.20 | 276.85 | 276.85 | -0.27% | 1,683 |
| Dec 22, 2025 | 278.10 | 279.85 | 274.50 | 277.60 | 277.60 | -2.41% | 1,505 |
| Dec 19, 2025 | 279.65 | 285.15 | 279.65 | 284.45 | 284.45 | 1.28% | 1,682 |
| Dec 18, 2025 | 279.75 | 281.15 | 279.00 | 280.85 | 280.85 | -1.20% | 931 |
| Dec 17, 2025 | 285.05 | 285.65 | 284.00 | 284.25 | 284.25 | -0.70% | 400 |
| Dec 16, 2025 | 286.40 | 289.20 | 285.00 | 286.25 | 286.25 | -0.73% | 1,249 |
| Dec 15, 2025 | 291.60 | 293.00 | 286.60 | 288.35 | 288.35 | -1.05% | 1,213 |