United Internet AG (ETR:UTDI)
Germany · Delayed Price · Currency is EUR 26.80
+0.88 (3.40%)
Aug 22, 2025, 5:35 PM CET
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 24.86 | 26.00 | 24.80 | 25.92 | 25.92 | 4.01% | 175,911 |
| Aug 20, 2025 | 24.88 | 25.12 | 24.82 | 24.92 | 24.92 | -0.32% | 109,120 |
| Aug 19, 2025 | 25.66 | 25.66 | 24.86 | 25.00 | 25.00 | -2.19% | 102,297 |
| Aug 18, 2025 | 25.30 | 25.58 | 25.20 | 25.56 | 25.56 | 1.43% | 91,417 |
| Aug 15, 2025 | 25.36 | 25.48 | 25.18 | 25.20 | 25.20 | 0.08% | 64,470 |
| Aug 14, 2025 | 25.02 | 25.34 | 25.02 | 25.18 | 25.18 | -0.16% | 128,060 |
| Aug 13, 2025 | 25.06 | 25.24 | 25.02 | 25.22 | 25.22 | 0.88% | 158,449 |
| Aug 12, 2025 | 26.00 | 26.08 | 24.94 | 25.00 | 25.00 | -4.07% | 185,080 |
| Aug 11, 2025 | 26.26 | 26.26 | 25.78 | 26.06 | 26.06 | -0.31% | 146,403 |
| Aug 8, 2025 | 25.98 | 26.70 | 25.94 | 26.14 | 26.14 | 1.00% | 211,082 |
| Aug 7, 2025 | 25.02 | 25.92 | 23.86 | 25.88 | 25.88 | 2.78% | 349,939 |
| Aug 6, 2025 | 25.32 | 25.40 | 24.98 | 25.18 | 25.18 | -0.08% | 205,709 |
| Aug 5, 2025 | 25.04 | 25.20 | 24.88 | 25.20 | 25.20 | 0.80% | 120,021 |
| Aug 4, 2025 | 24.94 | 25.08 | 24.86 | 25.00 | 25.00 | 1.21% | 173,827 |
| Aug 1, 2025 | 25.02 | 25.06 | 24.50 | 24.70 | 24.70 | -1.98% | 246,464 |
| Jul 31, 2025 | 25.30 | 25.30 | 25.04 | 25.20 | 25.20 | -0.63% | 153,003 |
| Jul 30, 2025 | 25.68 | 25.70 | 25.32 | 25.36 | 25.36 | -1.32% | 172,590 |
| Jul 29, 2025 | 25.32 | 25.70 | 25.32 | 25.70 | 25.70 | 1.82% | 214,460 |
| Jul 28, 2025 | 25.40 | 25.60 | 25.10 | 25.24 | 25.24 | -0.47% | 127,975 |
| Jul 25, 2025 | 25.34 | 25.40 | 25.00 | 25.36 | 25.36 | -0.63% | 208,603 |
| Jul 24, 2025 | 25.32 | 25.52 | 25.16 | 25.52 | 25.52 | 1.67% | 150,314 |
| Jul 23, 2025 | 25.20 | 25.28 | 25.00 | 25.10 | 25.10 | 0.16% | 118,425 |
| Jul 22, 2025 | 24.84 | 25.12 | 24.76 | 25.06 | 25.06 | 0.40% | 166,386 |
| Jul 21, 2025 | 24.58 | 25.00 | 24.50 | 24.96 | 24.96 | 1.71% | 234,957 |
| Jul 18, 2025 | 24.90 | 24.98 | 24.54 | 24.54 | 24.54 | -0.89% | 174,356 |
| Jul 17, 2025 | 25.02 | 25.12 | 24.68 | 24.76 | 24.76 | -0.48% | 154,542 |
| Jul 16, 2025 | 25.00 | 25.14 | 24.88 | 24.88 | 24.88 | -0.96% | 176,286 |
| Jul 15, 2025 | 25.88 | 25.88 | 25.08 | 25.12 | 25.12 | -2.56% | 250,448 |
| Jul 14, 2025 | 24.52 | 25.78 | 24.52 | 25.78 | 25.78 | 4.37% | 246,986 |
| Jul 11, 2025 | 25.00 | 25.20 | 24.64 | 24.70 | 24.70 | -1.75% | 193,077 |
| Jul 10, 2025 | 25.04 | 25.28 | 24.94 | 25.14 | 25.14 | 0.80% | 384,655 |
| Jul 9, 2025 | 24.60 | 25.08 | 24.60 | 24.94 | 24.94 | 1.71% | 425,331 |
| Jul 8, 2025 | 24.32 | 24.56 | 24.28 | 24.52 | 24.52 | 0.74% | 234,067 |
| Jul 7, 2025 | 24.52 | 24.52 | 24.26 | 24.34 | 24.34 | 0.58% | 218,697 |
| Jul 4, 2025 | 23.66 | 24.22 | 23.64 | 24.20 | 24.20 | 1.94% | 147,206 |
| Jul 3, 2025 | 23.70 | 23.76 | 23.54 | 23.74 | 23.74 | 0.51% | 161,640 |
| Jul 2, 2025 | 24.00 | 24.04 | 23.44 | 23.62 | 23.62 | -1.17% | 270,866 |
| Jul 1, 2025 | 23.80 | 24.12 | 23.70 | 23.90 | 23.90 | 1.10% | 183,377 |
| Jun 30, 2025 | 24.58 | 24.58 | 23.54 | 23.64 | 23.64 | -3.43% | 390,570 |
| Jun 27, 2025 | 24.22 | 24.50 | 24.08 | 24.48 | 24.48 | 1.75% | 132,131 |
| Jun 26, 2025 | 23.94 | 24.22 | 23.92 | 24.06 | 24.06 | 0.75% | 156,085 |
| Jun 25, 2025 | 23.98 | 24.08 | 23.80 | 23.88 | 23.88 | -0.42% | 150,972 |
| Jun 24, 2025 | 24.52 | 24.54 | 23.90 | 23.98 | 23.98 | -0.91% | 260,517 |
| Jun 23, 2025 | 24.16 | 24.38 | 23.92 | 24.20 | 24.20 | -0.17% | 220,426 |
| Jun 20, 2025 | 24.42 | 24.64 | 24.24 | 24.24 | 24.24 | -0.66% | 1,157,846 |
| Jun 19, 2025 | 24.22 | 24.56 | 24.10 | 24.40 | 24.40 | 0.08% | 119,288 |
| Jun 18, 2025 | 24.22 | 24.66 | 24.18 | 24.38 | 24.38 | 0.83% | 371,415 |
| Jun 17, 2025 | 24.44 | 24.50 | 24.14 | 24.18 | 24.18 | -2.03% | 175,878 |
| Jun 16, 2025 | 24.38 | 24.68 | 24.28 | 24.68 | 24.68 | 1.15% | 271,097 |
| Jun 13, 2025 | 24.10 | 24.40 | 23.94 | 24.40 | 24.40 | -0.25% | 228,221 |