UnitedHealth Group Incorporated (ETR:UNH)
Germany · Delayed Price · Currency is EUR 331.00
+4.40 (1.35%)
Sep 25, 2026, 5:35 PM CET
ETR:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 853 |
| 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 |
| Aug 28, 2026 | 340.00 | 340.80 | 339.20 | 340.60 | 338.52 | -0.35% | 211 |
| Aug 27, 2026 | 344.00 | 344.00 | 340.20 | 341.80 | 339.71 | -0.87% | 643 |
| Aug 26, 2026 | 339.60 | 347.80 | 339.60 | 344.80 | 342.69 | 1.59% | 1,878 |
| Aug 25, 2026 | 342.60 | 342.80 | 339.40 | 339.40 | 337.33 | -0.06% | 688 |
| Aug 24, 2026 | 335.20 | 340.40 | 334.80 | 339.60 | 337.52 | 1.37% | 623 |
| Aug 21, 2026 | 329.80 | 336.00 | 328.60 | 335.00 | 332.95 | 1.09% | 528 |
| Aug 20, 2026 | 332.00 | 335.60 | 331.00 | 331.40 | 329.37 | -1.13% | 997 |
| Aug 19, 2026 | 340.40 | 340.40 | 335.20 | 335.20 | 333.15 | -2.05% | 556 |
| Aug 18, 2026 | 342.00 | 344.40 | 342.00 | 342.20 | 340.11 | 0.59% | 752 |
| Aug 17, 2026 | 345.80 | 346.00 | 338.00 | 340.20 | 338.12 | -1.68% | 1,037 |
| Aug 14, 2026 | 346.40 | 347.40 | 343.00 | 346.00 | 343.88 | -0.97% | 1,118 |
| Aug 13, 2026 | 351.60 | 353.40 | 348.40 | 349.40 | 347.26 | -0.34% | 319 |
| Aug 12, 2026 | 347.80 | 350.60 | 347.80 | 350.60 | 348.46 | -0.11% | 540 |
| Aug 11, 2026 | 353.00 | 355.40 | 349.40 | 351.00 | 348.85 | -1.40% | 1,910 |
| Aug 10, 2026 | 351.60 | 356.80 | 350.20 | 356.00 | 353.82 | 0.62% | 570 |
| Aug 7, 2026 | 351.00 | 354.60 | 348.20 | 353.80 | 351.64 | 0.74% | 1,599 |
| Aug 6, 2026 | 358.20 | 360.40 | 351.20 | 351.20 | 349.05 | -1.29% | 801 |
| Aug 5, 2026 | 353.40 | 355.80 | 346.00 | 355.80 | 353.63 | 0.17% | 2,057 |
| Aug 4, 2026 | 360.60 | 361.20 | 353.60 | 355.20 | 353.03 | -1.93% | 513 |
| Aug 3, 2026 | 360.00 | 362.40 | 358.20 | 362.20 | 359.99 | -0.88% | 547 |
| Jul 31, 2026 | 365.40 | 366.80 | 364.20 | 365.40 | 363.17 | -0.27% | 786 |
| Jul 30, 2026 | 365.00 | 366.40 | 360.00 | 366.40 | 364.16 | -2.14% | 678 |
| Jul 29, 2026 | 374.60 | 378.40 | 372.80 | 374.40 | 372.11 | 0.70% | 1,566 |
| Jul 28, 2026 | 367.40 | 371.80 | 366.80 | 371.80 | 369.53 | 1.20% | 1,350 |
| Jul 27, 2026 | 369.00 | 372.00 | 363.80 | 367.40 | 365.15 | -0.43% | 851 |
| Jul 24, 2026 | 372.00 | 376.20 | 369.00 | 369.00 | 366.74 | -0.49% | 696 |
| Jul 23, 2026 | 377.40 | 377.40 | 370.80 | 370.80 | 368.53 | -2.68% | 736 |
| Jul 22, 2026 | 383.20 | 383.40 | 379.60 | 381.00 | 378.67 | 0.58% | 1,007 |
| Jul 21, 2026 | 368.60 | 380.00 | 368.60 | 378.80 | 376.48 | 2.43% | 616 |
| Jul 20, 2026 | 372.20 | 376.80 | 368.00 | 369.80 | 367.54 | -1.75% | 907 |