UnitedHealth Group Incorporated (ETR:UNH)
Germany · Delayed Price · Currency is EUR 350.40
-11.60 (-3.20%)
Nov 6, 2026, 5:35 PM CET
ETR:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 347.20 | 355.60 | 346.60 | 350.40 | 350.40 | -3.20% | 1,668 |
| Nov 5, 2026 | 369.00 | 370.00 | 362.00 | 362.00 | 362.00 | 0.44% | 867 |
| Nov 4, 2026 | 369.20 | 369.60 | 349.60 | 360.40 | 360.40 | 0.22% | 1,353 |
| Nov 3, 2026 | 356.40 | 359.60 | 354.00 | 359.60 | 359.60 | 1.81% | 364 |
| Nov 2, 2026 | 363.20 | 363.40 | 352.40 | 353.20 | 353.20 | -3.18% | 783 |
| Oct 30, 2026 | 369.80 | 373.40 | 364.80 | 364.80 | 364.80 | 0.16% | 4,619 |
| Oct 29, 2026 | 370.20 | 371.80 | 363.80 | 364.20 | 364.20 | -1.57% | 501 |
| Oct 28, 2026 | 365.00 | 373.60 | 364.80 | 370.00 | 370.00 | 0.71% | 601 |
| Oct 27, 2026 | 368.80 | 370.20 | 367.00 | 367.40 | 367.40 | 0.05% | 567 |
| Oct 26, 2026 | 373.40 | 375.20 | 367.20 | 367.20 | 367.20 | -3.01% | 325 |
| Oct 23, 2026 | 376.40 | 379.00 | 375.20 | 378.60 | 378.60 | -0.26% | 991 |
| Oct 22, 2026 | 373.00 | 380.00 | 371.60 | 379.60 | 379.60 | 2.54% | 663 |
| Oct 21, 2026 | 371.00 | 374.40 | 370.20 | 370.20 | 370.20 | -0.91% | 762 |
| Oct 20, 2026 | 364.20 | 373.60 | 362.80 | 373.60 | 373.60 | 4.18% | 1,114 |
| Oct 19, 2026 | 357.60 | 362.80 | 354.80 | 358.60 | 358.60 | 0.56% | 618 |
| Oct 16, 2026 | 363.20 | 366.60 | 353.80 | 356.60 | 356.60 | -3.26% | 925 |
| Oct 15, 2026 | 355.60 | 368.60 | 355.00 | 368.60 | 368.60 | 4.95% | 2,413 |
| Oct 14, 2026 | 338.00 | 354.00 | 336.20 | 351.20 | 351.20 | 4.09% | 1,133 |
| Oct 13, 2026 | 340.60 | 356.00 | 334.20 | 337.40 | 337.40 | 0.48% | 3,765 |
| Oct 12, 2026 | 339.20 | 340.60 | 335.80 | 335.80 | 335.80 | 0.18% | 546 |
| Oct 9, 2026 | 330.80 | 346.00 | 329.80 | 335.20 | 335.20 | 1.02% | 752 |
| Oct 8, 2026 | 334.00 | 335.00 | 329.80 | 331.80 | 331.80 | -2.18% | 961 |
| Oct 7, 2026 | 335.00 | 340.60 | 334.00 | 339.20 | 339.20 | 1.80% | 454 |
| Oct 6, 2026 | 337.00 | 338.60 | 333.20 | 333.20 | 333.20 | 0.66% | 516 |
| Oct 5, 2026 | 331.40 | 332.80 | 329.60 | 331.00 | 331.00 | 1.60% | 998 |
| Oct 2, 2026 | 325.20 | 326.80 | 325.20 | 325.80 | 325.80 | 0.93% | 155 |
| Oct 1, 2026 | 324.80 | 329.00 | 322.00 | 322.80 | 322.80 | -1.10% | 413 |
| Sep 30, 2026 | 330.00 | 331.20 | 323.00 | 326.40 | 326.40 | -0.85% | 454 |
| Sep 29, 2026 | 332.00 | 333.20 | 328.00 | 329.20 | 329.20 | -0.24% | 373 |
| Sep 28, 2026 | 331.80 | 332.80 | 330.00 | 330.00 | 330.00 | -0.30% | 399 |
| Sep 25, 2026 | 330.20 | 331.00 | 326.60 | 331.00 | 331.00 | 1.35% | 100 |
| Sep 24, 2026 | 326.00 | 328.20 | 325.00 | 326.60 | 326.60 | 0.31% | 492 |
| Sep 23, 2026 | 327.00 | 327.00 | 321.60 | 325.60 | 325.60 | -0.25% | 872 |
| Sep 22, 2026 | 329.80 | 331.80 | 326.40 | 326.40 | 326.40 | -0.06% | 552 |
| Sep 21, 2026 | 328.80 | 330.20 | 326.00 | 326.60 | 326.60 | - | 454 |
| Sep 18, 2026 | 328.20 | 328.40 | 326.00 | 326.60 | 326.60 | -0.49% | 286 |
| Sep 17, 2026 | 328.80 | 330.20 | 327.20 | 328.20 | 328.20 | -0.18% | 383 |
| Sep 16, 2026 | 326.20 | 329.00 | 324.60 | 328.80 | 328.80 | 0.74% | 322 |
| Sep 15, 2026 | 332.00 | 332.60 | 326.40 | 326.40 | 326.40 | -1.75% | 825 |
| Sep 14, 2026 | 326.80 | 333.60 | 326.80 | 332.20 | 332.20 | 2.22% | 579 |
| Sep 11, 2026 | 333.80 | 337.00 | 325.00 | 327.00 | 325.00 | -2.74% | 495 |
| Sep 10, 2026 | 337.80 | 342.80 | 335.40 | 336.20 | 334.14 | 0.06% | 725 |
| Sep 9, 2026 | 345.00 | 348.60 | 324.60 | 336.00 | 333.95 | -1.35% | 1,469 |
| Sep 8, 2026 | 340.00 | 340.60 | 337.00 | 340.60 | 338.52 | -2.41% | 339 |
| Sep 7, 2026 | 343.40 | 349.00 | 340.40 | 349.00 | 346.87 | 2.05% | 851 |
| Sep 4, 2026 | 343.60 | 345.40 | 341.60 | 342.00 | 339.91 | -1.78% | 1,128 |
| Sep 3, 2026 | 345.00 | 348.20 | 341.80 | 348.20 | 346.07 | 0.87% | 388 |
| Sep 2, 2026 | 342.00 | 345.20 | 342.00 | 345.20 | 343.09 | 0.94% | 538 |
| Sep 1, 2026 | 336.40 | 343.60 | 336.20 | 342.00 | 339.91 | 1.54% | 983 |
| Aug 31, 2026 | 338.20 | 338.80 | 335.60 | 336.80 | 334.74 | -1.12% | 658 |