UnitedHealth Group Incorporated (ETR:UNH)
Germany · Delayed Price · Currency is EUR 374.60
+1.20 (0.32%)
Jul 8, 2026, 5:35 PM CET
ETR:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 375.00 | 376.20 | 373.20 | 374.60 | 374.60 | 0.32% | 2,018 |
| Jul 7, 2026 | 366.40 | 374.60 | 366.40 | 373.40 | 373.40 | 2.19% | 692 |
| Jul 6, 2026 | 371.20 | 372.40 | 365.20 | 365.40 | 365.40 | -1.40% | 1,012 |
| Jul 3, 2026 | 371.80 | 372.80 | 369.40 | 370.60 | 370.60 | -0.96% | 376 |
| Jul 2, 2026 | 374.00 | 374.60 | 372.40 | 374.20 | 374.20 | 1.35% | 824 |
| Jul 1, 2026 | 364.20 | 370.40 | 363.80 | 369.20 | 369.20 | 1.10% | 1,445 |
| Jun 30, 2026 | 368.60 | 370.60 | 363.00 | 365.20 | 365.20 | -0.33% | 931 |
| Jun 29, 2026 | 375.00 | 376.00 | 365.80 | 366.40 | 366.40 | -2.08% | 1,768 |
| Jun 26, 2026 | 364.80 | 374.80 | 364.00 | 374.20 | 374.20 | 2.86% | 2,221 |
| Jun 25, 2026 | 357.20 | 366.20 | 355.80 | 363.80 | 363.80 | 1.39% | 1,727 |
| Jun 24, 2026 | 359.00 | 362.20 | 354.20 | 358.80 | 358.80 | 0.22% | 782 |
| Jun 23, 2026 | 354.20 | 360.00 | 354.20 | 358.00 | 358.00 | 1.30% | 3,201 |
| Jun 22, 2026 | 348.60 | 356.00 | 348.60 | 353.40 | 353.40 | 1.20% | 1,338 |
| Jun 19, 2026 | 347.40 | 351.20 | 347.40 | 349.20 | 349.20 | -0.80% | 577 |
| Jun 18, 2026 | 346.60 | 353.60 | 346.60 | 352.00 | 352.00 | 0.06% | 1,274 |
| Jun 17, 2026 | 350.20 | 353.60 | 348.80 | 351.80 | 351.80 | -0.40% | 1,906 |
| Jun 16, 2026 | 354.20 | 354.80 | 350.40 | 353.20 | 353.20 | -0.11% | 730 |
| Jun 15, 2026 | 350.00 | 354.60 | 344.40 | 353.60 | 353.60 | 0.97% | 1,725 |
| Jun 12, 2026 | 348.20 | 353.20 | 347.80 | 352.20 | 350.20 | -0.23% | 1,622 |
| Jun 11, 2026 | 351.20 | 355.20 | 350.20 | 353.00 | 350.99 | 0.11% | 2,453 |
| Jun 10, 2026 | 356.00 | 359.80 | 352.40 | 352.60 | 350.59 | -0.73% | 2,186 |
| Jun 9, 2026 | 351.00 | 356.80 | 350.40 | 355.20 | 353.18 | 1.72% | 3,548 |
| Jun 8, 2026 | 343.60 | 350.00 | 341.60 | 349.20 | 347.21 | 0.63% | 1,170 |
| Jun 5, 2026 | 340.60 | 348.60 | 340.60 | 347.00 | 345.03 | 1.34% | 2,040 |
| Jun 4, 2026 | 324.60 | 345.00 | 324.60 | 342.40 | 340.45 | 3.63% | 1,631 |
| Jun 3, 2026 | 324.20 | 332.40 | 324.20 | 330.40 | 328.52 | 2.23% | 1,073 |
| Jun 2, 2026 | 324.00 | 326.00 | 323.20 | 323.20 | 321.36 | -1.22% | 2,274 |
| Jun 1, 2026 | 324.20 | 329.20 | 322.60 | 327.20 | 325.34 | 1.30% | 1,269 |
| May 29, 2026 | 327.60 | 330.60 | 323.00 | 323.00 | 321.16 | -2.24% | 1,225 |
| May 28, 2026 | 329.40 | 334.20 | 328.80 | 330.40 | 328.52 | 0.36% | 1,986 |
| May 27, 2026 | 322.80 | 329.20 | 322.00 | 329.20 | 327.33 | 1.04% | 1,187 |
| May 26, 2026 | 334.00 | 334.00 | 324.40 | 325.80 | 323.95 | -2.04% | 2,175 |
| May 25, 2026 | 334.40 | 335.20 | 331.40 | 332.60 | 330.71 | -0.78% | 3,694 |
| May 22, 2026 | 329.60 | 335.20 | 328.40 | 335.20 | 333.29 | 1.02% | 572 |
| May 21, 2026 | 328.20 | 331.80 | 328.00 | 331.80 | 329.91 | 0.42% | 1,481 |
| May 20, 2026 | 335.00 | 338.60 | 330.40 | 330.40 | 328.52 | -2.65% | 1,294 |
| May 19, 2026 | 334.00 | 340.00 | 333.80 | 339.40 | 337.47 | 2.17% | 3,206 |
| May 18, 2026 | 323.60 | 332.40 | 314.40 | 332.20 | 330.31 | -1.89% | 8,352 |
| May 15, 2026 | 341.80 | 342.00 | 335.80 | 338.60 | 336.67 | -1.17% | 1,788 |
| May 14, 2026 | 341.40 | 344.00 | 339.40 | 342.60 | 340.65 | 0.12% | 1,199 |
| May 13, 2026 | 336.80 | 344.60 | 332.80 | 342.20 | 340.25 | 3.70% | 3,474 |
| May 12, 2026 | 325.60 | 330.00 | 325.60 | 330.00 | 328.12 | 2.10% | 853 |
| May 11, 2026 | 321.40 | 324.80 | 320.20 | 323.20 | 321.36 | 1.83% | 4,136 |
| May 8, 2026 | 314.00 | 318.00 | 313.80 | 317.40 | 315.59 | 1.73% | 917 |
| May 7, 2026 | 312.20 | 313.20 | 310.40 | 312.00 | 310.22 | -0.32% | 770 |
| May 6, 2026 | 307.00 | 313.40 | 304.20 | 313.00 | 311.22 | 0.84% | 6,005 |
| May 5, 2026 | 317.60 | 317.60 | 310.40 | 310.40 | 308.63 | -1.40% | 1,599 |
| May 4, 2026 | 313.80 | 315.40 | 312.00 | 314.80 | 313.01 | 0.06% | 2,329 |
| Apr 30, 2026 | 314.20 | 316.20 | 311.20 | 314.60 | 312.81 | 0.25% | 2,125 |
| Apr 29, 2026 | 312.40 | 316.00 | 311.00 | 313.80 | 312.01 | 0.77% | 1,572 |