UnitedHealth Group Incorporated (ETR:UNH)
Germany · Delayed Price · Currency is EUR 306.35
-16.65 (-5.15%)
Oct 10, 2025, 5:35 PM CET
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 285.40 | 288.60 | 284.05 | 288.60 | 288.60 | -0.52% | 4,313 |
| Sep 18, 2025 | 290.30 | 292.95 | 289.30 | 290.10 | 290.10 | 0.83% | 3,176 |
| Sep 17, 2025 | 286.25 | 288.55 | 282.20 | 287.70 | 287.70 | -0.21% | 7,619 |
| Sep 16, 2025 | 295.10 | 296.30 | 285.75 | 288.30 | 288.30 | -2.80% | 4,230 |
| Sep 15, 2025 | 301.45 | 304.00 | 290.80 | 296.60 | 296.60 | -2.71% | 5,183 |
| Sep 12, 2025 | 302.50 | 308.90 | 301.25 | 304.85 | 302.97 | -0.20% | 8,876 |
| Sep 11, 2025 | 295.95 | 305.95 | 294.50 | 305.45 | 303.57 | 3.93% | 4,575 |
| Sep 10, 2025 | 297.05 | 299.75 | 291.60 | 293.90 | 292.09 | 0.84% | 11,137 |
| Sep 9, 2025 | 272.85 | 291.45 | 272.00 | 291.45 | 289.65 | 6.99% | 9,637 |
| Sep 8, 2025 | 269.75 | 275.80 | 268.00 | 272.40 | 270.72 | 1.60% | 6,803 |
| Sep 5, 2025 | 265.25 | 269.10 | 263.55 | 268.10 | 266.45 | 0.83% | 4,248 |
| Sep 4, 2025 | 263.65 | 265.90 | 261.40 | 265.90 | 264.26 | 1.64% | 3,311 |
| Sep 3, 2025 | 266.00 | 266.10 | 260.35 | 261.60 | 259.99 | -1.62% | 3,669 |
| Sep 2, 2025 | 265.55 | 268.00 | 263.75 | 265.90 | 264.26 | 0.11% | 2,981 |
| Sep 1, 2025 | 266.00 | 267.00 | 264.70 | 265.60 | 263.96 | 2.71% | 3,416 |
| Aug 29, 2025 | 259.30 | 262.40 | 257.50 | 258.60 | 257.01 | 0.45% | 2,991 |
| Aug 28, 2025 | 261.45 | 262.15 | 256.95 | 257.45 | 255.86 | -1.68% | 3,848 |
| Aug 27, 2025 | 258.60 | 263.85 | 257.60 | 261.85 | 260.24 | -0.13% | 5,199 |
| Aug 26, 2025 | 261.15 | 264.20 | 260.20 | 262.20 | 260.58 | 0.34% | 5,371 |
| Aug 25, 2025 | 263.00 | 264.20 | 261.00 | 261.30 | 259.69 | -0.67% | 3,344 |
| Aug 22, 2025 | 261.55 | 266.70 | 261.00 | 263.05 | 261.43 | -0.15% | 7,657 |
| Aug 21, 2025 | 258.95 | 263.45 | 256.45 | 263.45 | 261.83 | 3.03% | 7,269 |
| Aug 20, 2025 | 257.60 | 261.90 | 254.90 | 255.70 | 254.12 | -1.29% | 6,035 |
| Aug 19, 2025 | 264.10 | 266.00 | 258.15 | 259.05 | 257.45 | -3.70% | 22,681 |
| Aug 18, 2025 | 263.15 | 271.10 | 262.10 | 269.00 | 267.34 | 2.28% | 25,388 |
| Aug 15, 2025 | 262.80 | 263.60 | 252.75 | 263.00 | 261.38 | 12.78% | 39,703 |
| Aug 14, 2025 | 234.55 | 236.35 | 229.50 | 233.20 | 231.76 | 1.26% | 10,741 |
| Aug 13, 2025 | 225.85 | 232.10 | 224.45 | 230.30 | 228.88 | 3.13% | 6,264 |
| Aug 12, 2025 | 218.60 | 225.20 | 217.95 | 223.30 | 221.92 | 1.64% | 4,141 |
| Aug 11, 2025 | 216.60 | 222.85 | 216.05 | 219.70 | 218.35 | 3.56% | 5,885 |
| Aug 8, 2025 | 209.90 | 213.65 | 209.85 | 212.15 | 210.84 | 2.14% | 2,311 |
| Aug 7, 2025 | 210.90 | 212.45 | 206.30 | 207.70 | 206.42 | -2.05% | 2,881 |
| Aug 6, 2025 | 218.40 | 220.90 | 211.75 | 212.05 | 210.74 | -0.31% | 8,222 |
| Aug 5, 2025 | 209.45 | 215.00 | 208.00 | 212.70 | 211.39 | 1.72% | 2,722 |
| Aug 4, 2025 | 206.80 | 211.80 | 204.50 | 209.10 | 207.81 | -0.45% | 8,106 |