UnitedHealth Group Incorporated (ETR:UNH)
Germany · Delayed Price · Currency is EUR 223.30
-10.80 (-4.61%)
At close: Mar 27, 2026
ETR:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 233.00 | 233.00 | 223.30 | 223.30 | 223.30 | -4.61% | 529 |
| Mar 26, 2026 | 233.60 | 238.10 | 232.50 | 234.10 | 234.10 | 0.67% | 645 |
| Mar 25, 2026 | 235.60 | 237.50 | 230.95 | 232.55 | 232.55 | -1.00% | 1,038 |
| Mar 24, 2026 | 232.60 | 235.40 | 232.30 | 234.90 | 234.90 | 0.73% | 1,028 |
| Mar 23, 2026 | 237.05 | 242.20 | 232.85 | 233.20 | 233.20 | -4.43% | 3,934 |
| Mar 20, 2026 | 242.30 | 245.10 | 240.00 | 244.00 | 244.00 | -0.61% | 1,395 |
| Mar 19, 2026 | 247.90 | 250.30 | 245.10 | 245.50 | 245.50 | -1.21% | 1,958 |
| Mar 18, 2026 | 249.80 | 250.15 | 247.85 | 248.50 | 248.50 | 0.32% | 899 |
| Mar 17, 2026 | 247.45 | 250.50 | 247.45 | 247.70 | 247.70 | -0.44% | 838 |
| Mar 16, 2026 | 247.95 | 249.40 | 245.65 | 248.80 | 248.80 | 1.39% | 1,164 |
| Mar 13, 2026 | 241.40 | 246.50 | 241.40 | 245.40 | 245.40 | 1.18% | 964 |
| Mar 12, 2026 | 246.10 | 248.90 | 241.60 | 242.55 | 242.55 | -1.04% | 3,278 |
| Mar 11, 2026 | 243.20 | 245.15 | 242.80 | 245.10 | 245.10 | 0.68% | 835 |
| Mar 10, 2026 | 244.05 | 246.00 | 240.00 | 243.45 | 243.45 | -0.39% | 1,256 |
| Mar 9, 2026 | 243.15 | 244.40 | 241.30 | 244.40 | 244.40 | -0.47% | 574 |
| Mar 6, 2026 | 250.50 | 250.50 | 244.90 | 245.55 | 243.64 | -1.50% | 1,469 |
| Mar 5, 2026 | 251.85 | 251.85 | 248.50 | 249.30 | 247.37 | -1.23% | 822 |
| Mar 4, 2026 | 247.90 | 252.45 | 247.35 | 252.40 | 250.44 | 1.63% | 879 |
| Mar 3, 2026 | 249.35 | 252.45 | 246.45 | 248.35 | 246.42 | -0.62% | 2,678 |
| Mar 2, 2026 | 244.00 | 251.15 | 244.00 | 249.90 | 247.96 | 1.28% | 4,860 |
| Feb 27, 2026 | 241.70 | 246.75 | 240.90 | 246.75 | 244.84 | 1.09% | 816 |
| Feb 26, 2026 | 239.90 | 249.85 | 239.90 | 244.10 | 242.21 | 2.26% | 1,793 |
| Feb 25, 2026 | 233.05 | 239.25 | 232.90 | 238.70 | 236.85 | 3.04% | 2,609 |
| Feb 24, 2026 | 240.00 | 240.00 | 231.65 | 231.65 | 229.85 | -4.10% | 778 |
| Feb 23, 2026 | 244.80 | 245.90 | 241.55 | 241.55 | 239.68 | -1.15% | 909 |
| Feb 20, 2026 | 246.80 | 247.00 | 243.05 | 244.35 | 242.45 | -0.22% | 851 |
| Feb 19, 2026 | 244.40 | 247.00 | 244.15 | 244.90 | 243.00 | 0.35% | 960 |
| Feb 18, 2026 | 244.35 | 245.70 | 242.60 | 244.05 | 242.16 | -1.15% | 1,593 |
| Feb 17, 2026 | 247.60 | 248.20 | 243.85 | 246.90 | 244.98 | -0.40% | 528 |
| Feb 16, 2026 | 246.00 | 248.85 | 245.85 | 247.90 | 245.98 | 2.06% | 1,076 |
| Feb 13, 2026 | 238.90 | 245.00 | 238.70 | 242.90 | 241.02 | 3.45% | 3,348 |
| Feb 12, 2026 | 236.00 | 237.75 | 232.95 | 234.80 | 232.98 | 0.69% | 2,475 |
| Feb 11, 2026 | 230.40 | 233.20 | 227.10 | 233.20 | 231.39 | 0.17% | 2,157 |
| Feb 10, 2026 | 232.30 | 234.65 | 231.40 | 232.80 | 230.99 | -0.36% | 1,647 |
| Feb 9, 2026 | 233.75 | 234.10 | 230.00 | 233.65 | 231.84 | 0.52% | 2,076 |
| Feb 6, 2026 | 222.95 | 232.45 | 222.70 | 232.45 | 230.65 | 1.80% | 3,107 |
| Feb 5, 2026 | 232.95 | 234.60 | 228.30 | 228.35 | 226.58 | -2.66% | 5,520 |
| Feb 4, 2026 | 239.55 | 241.85 | 234.50 | 234.60 | 232.78 | -1.84% | 3,050 |
| Feb 3, 2026 | 242.95 | 243.70 | 238.75 | 239.00 | 237.15 | -2.53% | 1,436 |
| Feb 2, 2026 | 238.50 | 246.30 | 238.05 | 245.20 | 243.30 | 2.02% | 2,772 |
| Jan 30, 2026 | 242.55 | 245.30 | 240.10 | 240.35 | 238.48 | -0.97% | 4,472 |
| Jan 29, 2026 | 245.55 | 247.55 | 242.55 | 242.70 | 240.82 | -1.44% | 5,950 |
| Jan 28, 2026 | 237.35 | 246.50 | 235.85 | 246.25 | 244.34 | 3.55% | 12,087 |
| Jan 27, 2026 | 271.90 | 272.60 | 236.75 | 237.80 | 235.95 | -19.17% | 47,279 |
| Jan 26, 2026 | 300.10 | 300.10 | 292.15 | 294.20 | 291.92 | -2.65% | 1,584 |
| Jan 23, 2026 | 301.65 | 302.75 | 300.40 | 302.20 | 299.85 | 0.45% | 1,394 |
| Jan 22, 2026 | 296.65 | 301.80 | 295.65 | 300.85 | 298.52 | 1.64% | 2,176 |
| Jan 21, 2026 | 287.95 | 296.50 | 284.70 | 296.00 | 293.70 | 3.62% | 5,366 |
| Jan 20, 2026 | 279.70 | 285.65 | 277.95 | 285.65 | 283.43 | 1.56% | 2,728 |
| Jan 19, 2026 | 283.50 | 285.60 | 281.20 | 281.25 | 279.07 | -2.55% | 2,446 |