UnitedHealth Group Incorporated (ETR:UNH)
Germany · Delayed Price · Currency is EUR 323.00
-7.40 (-2.24%)
May 29, 2026, 5:35 PM CET
ETR:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 327.60 | 330.60 | 323.00 | 323.00 | 323.00 | -2.24% | 1,225 |
| May 28, 2026 | 329.40 | 334.20 | 328.80 | 330.40 | 330.40 | 0.36% | 1,986 |
| May 27, 2026 | 322.80 | 329.20 | 322.00 | 329.20 | 329.20 | 1.04% | 1,187 |
| May 26, 2026 | 334.00 | 334.00 | 324.40 | 325.80 | 325.80 | -2.04% | 2,175 |
| May 25, 2026 | 334.40 | 335.20 | 331.40 | 332.60 | 332.60 | -0.78% | 3,694 |
| May 22, 2026 | 329.60 | 335.20 | 328.40 | 335.20 | 335.20 | 1.02% | 572 |
| May 21, 2026 | 328.20 | 331.80 | 328.00 | 331.80 | 331.80 | 0.42% | 1,481 |
| May 20, 2026 | 335.00 | 338.60 | 330.40 | 330.40 | 330.40 | -2.65% | 1,294 |
| May 19, 2026 | 334.00 | 340.00 | 333.80 | 339.40 | 339.40 | 2.17% | 3,206 |
| May 18, 2026 | 323.60 | 332.40 | 314.40 | 332.20 | 332.20 | -1.89% | 8,352 |
| May 15, 2026 | 341.80 | 342.00 | 335.80 | 338.60 | 338.60 | -1.17% | 1,788 |
| May 14, 2026 | 341.40 | 344.00 | 339.40 | 342.60 | 342.60 | 0.12% | 1,199 |
| May 13, 2026 | 336.80 | 344.60 | 332.80 | 342.20 | 342.20 | 3.70% | 3,474 |
| May 12, 2026 | 325.60 | 330.00 | 325.60 | 330.00 | 330.00 | 2.10% | 853 |
| May 11, 2026 | 321.40 | 324.80 | 320.20 | 323.20 | 323.20 | 1.83% | 4,136 |
| May 8, 2026 | 314.00 | 318.00 | 313.80 | 317.40 | 317.40 | 1.73% | 917 |
| May 7, 2026 | 312.20 | 313.20 | 310.40 | 312.00 | 312.00 | -0.32% | 770 |
| May 6, 2026 | 307.00 | 313.40 | 304.20 | 313.00 | 313.00 | 0.84% | 6,005 |
| May 5, 2026 | 317.60 | 317.60 | 310.40 | 310.40 | 310.40 | -1.40% | 1,599 |
| May 4, 2026 | 313.80 | 315.40 | 312.00 | 314.80 | 314.80 | 0.06% | 2,329 |
| Apr 30, 2026 | 314.20 | 316.20 | 311.20 | 314.60 | 314.60 | 0.25% | 2,125 |
| Apr 29, 2026 | 312.40 | 316.00 | 311.00 | 313.80 | 313.80 | 0.77% | 1,572 |
| Apr 28, 2026 | 302.20 | 311.80 | 301.40 | 311.40 | 311.40 | 4.50% | 4,572 |
| Apr 27, 2026 | 301.40 | 302.80 | 297.80 | 298.00 | 298.00 | -1.13% | 1,199 |
| Apr 24, 2026 | 302.20 | 305.00 | 300.00 | 301.40 | 301.40 | -0.53% | 2,101 |
| Apr 23, 2026 | 300.00 | 305.00 | 299.60 | 303.00 | 303.00 | -0.26% | 4,036 |
| Apr 22, 2026 | 294.00 | 305.80 | 293.00 | 303.80 | 303.80 | 2.77% | 3,193 |
| Apr 21, 2026 | 274.80 | 303.40 | 274.60 | 295.60 | 295.60 | 8.36% | 19,158 |
| Apr 20, 2026 | 273.60 | 275.80 | 271.60 | 272.80 | 272.80 | -0.37% | 1,758 |
| Apr 17, 2026 | 269.00 | 274.00 | 268.20 | 273.80 | 273.80 | 2.78% | 1,391 |
| Apr 16, 2026 | 266.20 | 267.00 | 266.20 | 266.40 | 266.40 | 0.60% | 345 |
| Apr 15, 2026 | 266.40 | 268.60 | 264.00 | 264.80 | 264.80 | -1.78% | 690 |
| Apr 14, 2026 | 264.40 | 270.00 | 264.20 | 269.60 | 269.60 | 2.82% | 2,089 |
| Apr 13, 2026 | 258.80 | 263.40 | 258.40 | 262.20 | 262.20 | -0.46% | 332 |
| Apr 10, 2026 | 262.40 | 263.60 | 261.40 | 263.40 | 263.40 | 0.69% | 350 |
| Apr 9, 2026 | 260.60 | 262.60 | 260.40 | 261.60 | 261.60 | - | 1,532 |
| Apr 8, 2026 | 265.40 | 267.40 | 261.00 | 261.60 | 261.60 | -0.98% | 1,913 |
| Apr 7, 2026 | 260.60 | 267.60 | 255.80 | 264.20 | 264.20 | 10.20% | 9,161 |
| Apr 2, 2026 | 234.55 | 240.55 | 234.55 | 239.75 | 239.75 | 1.72% | 342 |
| Apr 1, 2026 | 235.65 | 236.85 | 233.90 | 235.70 | 235.70 | 1.40% | 2,862 |
| Mar 31, 2026 | 228.75 | 232.45 | 228.75 | 232.45 | 232.45 | 2.63% | 651 |
| Mar 30, 2026 | 224.60 | 227.30 | 224.50 | 226.50 | 226.50 | 1.43% | 1,780 |
| 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 |