UnitedHealth Group Incorporated (ETR:UNH)
Germany · Delayed Price · Currency is EUR 286.15
+1.25 (0.44%)
At close: Nov 28, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 284.90 | 287.50 | 284.25 | 286.15 | 286.15 | 0.44% | 784 |
| Nov 27, 2025 | 285.05 | 286.55 | 284.00 | 284.90 | 284.90 | -0.02% | 953 |
| Nov 26, 2025 | 282.40 | 288.65 | 281.05 | 284.95 | 284.95 | 1.39% | 2,907 |
| Nov 25, 2025 | 277.25 | 282.55 | 276.55 | 281.05 | 281.05 | 1.06% | 1,534 |
| Nov 24, 2025 | 278.45 | 285.00 | 276.00 | 278.10 | 278.10 | -0.07% | 3,599 |
| Nov 21, 2025 | 268.40 | 278.30 | 268.00 | 278.30 | 278.30 | 2.69% | 6,747 |
| Nov 20, 2025 | 269.40 | 272.40 | 268.90 | 271.00 | 271.00 | 1.94% | 4,077 |
| Nov 19, 2025 | 270.20 | 271.95 | 264.35 | 265.85 | 265.85 | -1.12% | 3,415 |
| Nov 18, 2025 | 274.45 | 276.30 | 266.45 | 268.85 | 268.85 | -4.66% | 3,723 |
| Nov 17, 2025 | 276.80 | 282.00 | 276.00 | 282.00 | 282.00 | 1.46% | 1,373 |
| Nov 14, 2025 | 285.00 | 285.00 | 276.40 | 277.95 | 277.95 | -3.47% | 3,576 |
| Nov 13, 2025 | 293.15 | 294.65 | 286.00 | 287.95 | 287.95 | -1.15% | 2,705 |
| Nov 12, 2025 | 283.55 | 295.00 | 283.30 | 291.30 | 291.30 | 5.43% | 1,616 |
| Nov 11, 2025 | 278.75 | 279.50 | 276.30 | 276.30 | 276.30 | 0.02% | 1,857 |
| Nov 10, 2025 | 278.45 | 280.15 | 274.50 | 276.25 | 276.25 | 0.91% | 4,475 |
| Nov 7, 2025 | 276.95 | 277.40 | 272.85 | 273.75 | 273.75 | -2.82% | 4,315 |
| Nov 6, 2025 | 285.10 | 288.00 | 280.95 | 281.70 | 281.70 | -0.63% | 1,372 |
| Nov 5, 2025 | 286.25 | 287.95 | 282.85 | 283.50 | 283.50 | -2.28% | 2,120 |
| Nov 4, 2025 | 284.70 | 292.45 | 284.10 | 290.10 | 290.10 | 0.69% | 5,265 |
| Nov 3, 2025 | 296.20 | 297.20 | 284.05 | 288.10 | 288.10 | -2.65% | 11,564 |
| Oct 31, 2025 | 297.90 | 299.90 | 295.55 | 295.95 | 295.95 | -0.84% | 3,828 |
| Oct 30, 2025 | 305.50 | 306.25 | 297.50 | 298.45 | 298.45 | -3.05% | 9,386 |
| Oct 29, 2025 | 316.45 | 316.45 | 307.70 | 307.85 | 307.85 | -3.50% | 12,230 |
| Oct 28, 2025 | 315.70 | 331.35 | 308.80 | 319.00 | 319.00 | 2.16% | 12,910 |
| Oct 27, 2025 | 313.45 | 314.50 | 311.00 | 312.25 | 312.25 | -0.18% | 3,981 |
| Oct 24, 2025 | 311.95 | 313.85 | 309.60 | 312.80 | 312.80 | 1.36% | 2,790 |
| Oct 23, 2025 | 307.50 | 308.95 | 305.30 | 308.60 | 308.60 | -0.56% | 4,136 |
| Oct 22, 2025 | 314.90 | 316.00 | 308.95 | 310.35 | 310.35 | -2.13% | 1,848 |
| Oct 21, 2025 | 312.70 | 320.85 | 311.85 | 317.10 | 317.10 | 1.81% | 8,394 |
| Oct 20, 2025 | 306.45 | 311.45 | 305.80 | 311.45 | 311.45 | 2.67% | 2,714 |
| Oct 17, 2025 | 300.05 | 305.20 | 293.50 | 303.35 | 303.35 | -1.46% | 16,895 |
| Oct 16, 2025 | 311.30 | 311.30 | 307.35 | 307.85 | 307.85 | -1.33% | 2,630 |
| Oct 15, 2025 | 310.90 | 313.00 | 307.50 | 312.00 | 312.00 | 0.50% | 3,330 |
| Oct 14, 2025 | 308.40 | 310.70 | 305.85 | 310.45 | 310.45 | 0.23% | 4,305 |
| Oct 13, 2025 | 305.95 | 310.25 | 303.05 | 309.75 | 309.75 | 1.11% | 8,386 |
| Oct 10, 2025 | 316.80 | 320.90 | 306.35 | 306.35 | 306.35 | -5.15% | 5,260 |
| Oct 9, 2025 | 319.25 | 323.55 | 319.25 | 323.00 | 323.00 | 0.54% | 2,973 |
| Oct 8, 2025 | 312.95 | 322.60 | 312.95 | 321.25 | 321.25 | 3.35% | 5,266 |
| Oct 7, 2025 | 308.40 | 310.85 | 307.30 | 310.85 | 310.85 | 1.04% | 2,201 |
| Oct 6, 2025 | 308.55 | 311.60 | 306.00 | 307.65 | 307.65 | -0.31% | 4,200 |
| Oct 3, 2025 | 303.05 | 312.60 | 302.50 | 308.60 | 308.60 | 3.35% | 3,691 |
| Oct 2, 2025 | 297.10 | 300.00 | 293.85 | 298.60 | 298.60 | 0.39% | 2,785 |
| Oct 1, 2025 | 291.60 | 297.45 | 291.00 | 297.45 | 297.45 | 1.23% | 4,934 |
| Sep 30, 2025 | 293.80 | 297.25 | 292.00 | 293.85 | 293.85 | 0.24% | 1,978 |
| Sep 29, 2025 | 294.70 | 295.00 | 291.45 | 293.15 | 293.15 | 0.10% | 1,628 |
| Sep 26, 2025 | 294.40 | 298.30 | 292.30 | 292.85 | 292.85 | -1.51% | 2,749 |
| Sep 25, 2025 | 299.75 | 299.95 | 294.55 | 297.35 | 297.35 | -0.27% | 2,488 |
| Sep 24, 2025 | 296.95 | 301.60 | 295.00 | 298.15 | 298.15 | -0.07% | 3,028 |
| Sep 23, 2025 | 289.50 | 298.35 | 287.50 | 298.35 | 298.35 | 3.07% | 4,235 |
| Sep 22, 2025 | 287.90 | 290.85 | 281.50 | 289.45 | 289.45 | 0.29% | 4,687 |