UnitedHealth Group Incorporated (ETR:UNH)
Germany · Delayed Price · Currency is EUR 277.60
-6.85 (-2.41%)
At close: Dec 22, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 287.55 | 293.30 | 287.25 | 291.40 | 291.40 | 1.82% | 989 |
| Dec 11, 2025 | 277.40 | 286.20 | 277.40 | 286.20 | 286.20 | 2.73% | 2,355 |
| Dec 10, 2025 | 278.30 | 278.75 | 275.00 | 278.60 | 278.60 | -0.30% | 1,844 |
| Dec 9, 2025 | 277.80 | 279.50 | 277.40 | 279.45 | 279.45 | -0.11% | 1,632 |
| Dec 8, 2025 | 282.55 | 283.20 | 278.40 | 279.75 | 279.75 | -1.64% | 1,509 |
| Dec 5, 2025 | 287.10 | 287.50 | 284.10 | 284.40 | 282.50 | -0.70% | 1,579 |
| Dec 4, 2025 | 292.00 | 292.05 | 286.35 | 286.40 | 284.49 | -0.45% | 973 |
| Dec 3, 2025 | 279.30 | 287.70 | 278.35 | 287.70 | 285.78 | 2.20% | 1,616 |
| Dec 2, 2025 | 278.45 | 282.20 | 277.35 | 281.50 | 279.62 | 0.54% | 1,495 |
| Dec 1, 2025 | 282.15 | 283.10 | 280.05 | 280.00 | 278.13 | -2.15% | 835 |
| Nov 28, 2025 | 284.90 | 287.50 | 284.25 | 286.15 | 284.24 | 0.44% | 784 |
| Nov 27, 2025 | 285.05 | 286.55 | 284.00 | 284.90 | 283.00 | -0.02% | 953 |
| Nov 26, 2025 | 282.40 | 288.65 | 281.05 | 284.95 | 283.05 | 1.39% | 2,907 |
| Nov 25, 2025 | 277.25 | 282.55 | 276.55 | 281.05 | 279.17 | 1.06% | 1,534 |
| Nov 24, 2025 | 278.45 | 285.00 | 276.00 | 278.10 | 276.24 | -0.07% | 3,599 |
| Nov 21, 2025 | 268.40 | 278.30 | 268.00 | 278.30 | 276.44 | 2.69% | 6,747 |
| Nov 20, 2025 | 269.40 | 272.40 | 268.90 | 271.00 | 269.19 | 1.94% | 4,077 |
| Nov 19, 2025 | 270.20 | 271.95 | 264.35 | 265.85 | 264.07 | -1.12% | 3,415 |
| Nov 18, 2025 | 274.45 | 276.30 | 266.45 | 268.85 | 267.05 | -4.66% | 3,723 |
| Nov 17, 2025 | 276.80 | 282.00 | 276.00 | 282.00 | 280.12 | 1.46% | 1,373 |
| Nov 14, 2025 | 285.00 | 285.00 | 276.40 | 277.95 | 276.09 | -3.47% | 3,576 |
| Nov 13, 2025 | 293.15 | 294.65 | 286.00 | 287.95 | 286.03 | -1.15% | 2,705 |
| Nov 12, 2025 | 283.55 | 295.00 | 283.30 | 291.30 | 289.35 | 5.43% | 1,616 |
| Nov 11, 2025 | 278.75 | 279.50 | 276.30 | 276.30 | 274.45 | 0.02% | 1,857 |
| Nov 10, 2025 | 278.45 | 280.15 | 274.50 | 276.25 | 274.40 | 0.91% | 4,475 |
| Nov 7, 2025 | 276.95 | 277.40 | 272.85 | 273.75 | 271.92 | -2.82% | 4,315 |
| Nov 6, 2025 | 285.10 | 288.00 | 280.95 | 281.70 | 279.82 | -0.63% | 1,372 |
| Nov 5, 2025 | 286.25 | 287.95 | 282.85 | 283.50 | 281.61 | -2.28% | 2,120 |
| Nov 4, 2025 | 284.70 | 292.45 | 284.10 | 290.10 | 288.16 | 0.69% | 5,265 |
| Nov 3, 2025 | 296.20 | 297.20 | 284.05 | 288.10 | 286.18 | -2.65% | 11,564 |
| Oct 31, 2025 | 297.90 | 299.90 | 295.55 | 295.95 | 293.97 | -0.84% | 3,828 |
| Oct 30, 2025 | 305.50 | 306.25 | 297.50 | 298.45 | 296.46 | -3.05% | 9,386 |
| Oct 29, 2025 | 316.45 | 316.45 | 307.70 | 307.85 | 305.79 | -3.50% | 12,230 |
| Oct 28, 2025 | 315.70 | 331.35 | 308.80 | 319.00 | 316.87 | 2.16% | 12,910 |
| Oct 27, 2025 | 313.45 | 314.50 | 311.00 | 312.25 | 310.16 | -0.18% | 3,981 |
| Oct 24, 2025 | 311.95 | 313.85 | 309.60 | 312.80 | 310.71 | 1.36% | 2,790 |
| Oct 23, 2025 | 307.50 | 308.95 | 305.30 | 308.60 | 306.54 | -0.56% | 4,136 |
| Oct 22, 2025 | 314.90 | 316.00 | 308.95 | 310.35 | 308.28 | -2.13% | 1,848 |
| Oct 21, 2025 | 312.70 | 320.85 | 311.85 | 317.10 | 314.98 | 1.81% | 8,394 |
| Oct 20, 2025 | 306.45 | 311.45 | 305.80 | 311.45 | 309.37 | 2.67% | 2,714 |
| Oct 17, 2025 | 300.05 | 305.20 | 293.50 | 303.35 | 301.32 | -1.46% | 16,895 |
| Oct 16, 2025 | 311.30 | 311.30 | 307.35 | 307.85 | 305.79 | -1.33% | 2,630 |
| Oct 15, 2025 | 310.90 | 313.00 | 307.50 | 312.00 | 309.92 | 0.50% | 3,330 |
| Oct 14, 2025 | 308.40 | 310.70 | 305.85 | 310.45 | 308.38 | 0.23% | 4,305 |