UnitedHealth Group Incorporated (ETR:UNH)
Germany · Delayed Price · Currency is EUR 349.00
+7.00 (2.05%)
Sep 7, 2026, 5:37 PM CET
ETR:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 343.60 | 345.40 | 341.60 | 342.00 | 342.00 | -1.78% | 1,128 |
| Sep 3, 2026 | 345.00 | 348.20 | 341.80 | 348.20 | 348.20 | 0.87% | 388 |
| Sep 2, 2026 | 342.00 | 345.20 | 342.00 | 345.20 | 345.20 | 0.94% | 538 |
| Sep 1, 2026 | 336.40 | 343.60 | 336.20 | 342.00 | 342.00 | 1.54% | 983 |
| Aug 31, 2026 | 338.20 | 338.80 | 335.60 | 336.80 | 336.80 | -1.12% | 658 |
| Aug 28, 2026 | 340.00 | 340.80 | 339.20 | 340.60 | 340.60 | -0.35% | 211 |
| Aug 27, 2026 | 344.00 | 344.00 | 340.20 | 341.80 | 341.80 | -0.87% | 643 |
| Aug 26, 2026 | 339.60 | 347.80 | 339.60 | 344.80 | 344.80 | 1.59% | 1,878 |
| Aug 25, 2026 | 342.60 | 342.80 | 339.40 | 339.40 | 339.40 | -0.06% | 688 |
| Aug 24, 2026 | 335.20 | 340.40 | 334.80 | 339.60 | 339.60 | 1.37% | 623 |
| Aug 21, 2026 | 329.80 | 336.00 | 328.60 | 335.00 | 335.00 | 1.09% | 528 |
| Aug 20, 2026 | 332.00 | 335.60 | 331.00 | 331.40 | 331.40 | -1.13% | 997 |
| Aug 19, 2026 | 340.40 | 340.40 | 335.20 | 335.20 | 335.20 | -2.05% | 556 |
| Aug 18, 2026 | 342.00 | 344.40 | 342.00 | 342.20 | 342.20 | 0.59% | 752 |
| Aug 17, 2026 | 345.80 | 346.00 | 338.00 | 340.20 | 340.20 | -1.68% | 1,037 |
| Aug 14, 2026 | 346.40 | 347.40 | 343.00 | 346.00 | 346.00 | -0.97% | 1,118 |
| Aug 13, 2026 | 351.60 | 353.40 | 348.40 | 349.40 | 349.40 | -0.34% | 319 |
| Aug 12, 2026 | 347.80 | 350.60 | 347.80 | 350.60 | 350.60 | -0.11% | 540 |
| Aug 11, 2026 | 353.00 | 355.40 | 349.40 | 351.00 | 351.00 | -1.40% | 1,910 |
| Aug 10, 2026 | 351.60 | 356.80 | 350.20 | 356.00 | 356.00 | 0.62% | 570 |
| Aug 7, 2026 | 351.00 | 354.60 | 348.20 | 353.80 | 353.80 | 0.74% | 1,599 |
| Aug 6, 2026 | 358.20 | 360.40 | 351.20 | 351.20 | 351.20 | -1.29% | 801 |
| Aug 5, 2026 | 353.40 | 355.80 | 346.00 | 355.80 | 355.80 | 0.17% | 2,057 |
| Aug 4, 2026 | 360.60 | 361.20 | 353.60 | 355.20 | 355.20 | -1.93% | 513 |
| Aug 3, 2026 | 360.00 | 362.40 | 358.20 | 362.20 | 362.20 | -0.88% | 547 |
| Jul 31, 2026 | 365.40 | 366.80 | 364.20 | 365.40 | 365.40 | -0.27% | 786 |
| Jul 30, 2026 | 365.00 | 366.40 | 360.00 | 366.40 | 366.40 | -2.14% | 678 |
| Jul 29, 2026 | 374.60 | 378.40 | 372.80 | 374.40 | 374.40 | 0.70% | 1,566 |
| Jul 28, 2026 | 367.40 | 371.80 | 366.80 | 371.80 | 371.80 | 1.20% | 1,350 |
| Jul 27, 2026 | 369.00 | 372.00 | 363.80 | 367.40 | 367.40 | -0.43% | 851 |
| Jul 24, 2026 | 372.00 | 376.20 | 369.00 | 369.00 | 369.00 | -0.49% | 696 |
| Jul 23, 2026 | 377.40 | 377.40 | 370.80 | 370.80 | 370.80 | -2.68% | 736 |
| Jul 22, 2026 | 383.20 | 383.40 | 379.60 | 381.00 | 381.00 | 0.58% | 1,007 |
| Jul 21, 2026 | 368.60 | 380.00 | 368.60 | 378.80 | 378.80 | 2.43% | 616 |
| Jul 20, 2026 | 372.20 | 376.80 | 368.00 | 369.80 | 369.80 | -1.75% | 907 |
| Jul 17, 2026 | 370.60 | 380.00 | 370.60 | 376.40 | 376.40 | -0.58% | 1,904 |
| Jul 16, 2026 | 364.40 | 400.60 | 362.00 | 378.60 | 378.60 | 2.38% | 6,696 |
| Jul 15, 2026 | 372.00 | 376.00 | 358.80 | 369.80 | 369.80 | -0.91% | 1,714 |
| Jul 14, 2026 | 375.60 | 377.80 | 368.40 | 373.20 | 373.20 | -0.90% | 1,996 |
| Jul 13, 2026 | 373.60 | 377.40 | 371.80 | 376.60 | 376.60 | 0.53% | 1,093 |
| Jul 10, 2026 | 377.00 | 379.20 | 372.60 | 374.60 | 374.60 | -0.64% | 418 |
| Jul 9, 2026 | 372.00 | 379.40 | 371.00 | 377.00 | 377.00 | 0.64% | 876 |
| 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 |