United Internet AG (ETR:UTDI)
Germany · Delayed Price · Currency is EUR 24.04
-0.56 (-2.28%)
Nov 14, 2025, 11:15 AM CET
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 25.10 | 25.22 | 24.44 | 24.60 | 24.60 | -2.23% | 267,062 |
| Nov 12, 2025 | 25.62 | 25.80 | 24.88 | 25.16 | 25.16 | -3.23% | 266,991 |
| Nov 11, 2025 | 25.20 | 27.12 | 25.00 | 26.00 | 26.00 | -3.20% | 331,355 |
| Nov 10, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | 105,386 |
| Nov 7, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | 136,207 |
| Nov 6, 2025 | 27.00 | 27.12 | 26.56 | 26.86 | 26.86 | -0.30% | 120,507 |
| Nov 5, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - | 167,266 |
| Nov 4, 2025 | 26.20 | 26.94 | 25.74 | 26.94 | 26.94 | 1.51% | 301,241 |
| Nov 3, 2025 | 26.86 | 26.94 | 26.52 | 26.54 | 26.54 | -0.75% | 104,506 |
| Oct 31, 2025 | 27.48 | 27.50 | 26.04 | 26.74 | 26.74 | -2.76% | 206,998 |
| Oct 30, 2025 | 28.28 | 28.28 | 27.50 | 27.50 | 27.50 | -2.34% | 210,174 |
| Oct 29, 2025 | 28.20 | 28.62 | 28.10 | 28.16 | 28.16 | -0.28% | 141,259 |
| Oct 28, 2025 | 27.66 | 28.24 | 27.12 | 28.24 | 28.24 | 1.58% | 231,404 |
| Oct 27, 2025 | 27.86 | 27.88 | 27.40 | 27.80 | 27.80 | 0.29% | 274,512 |
| Oct 24, 2025 | 28.00 | 28.00 | 27.48 | 27.72 | 27.72 | -0.43% | 170,493 |
| Oct 23, 2025 | 27.92 | 28.28 | 27.56 | 27.84 | 27.84 | -0.57% | 235,689 |
| Oct 22, 2025 | 28.56 | 28.56 | 28.00 | 28.00 | 28.00 | -2.10% | 161,826 |
| Oct 21, 2025 | 29.20 | 29.32 | 28.52 | 28.60 | 28.60 | -1.99% | 220,341 |
| Oct 20, 2025 | 27.60 | 29.20 | 27.32 | 29.18 | 29.18 | 8.48% | 379,363 |
| Oct 17, 2025 | 27.20 | 27.34 | 26.86 | 26.90 | 26.90 | -2.47% | 89,326 |
| Oct 16, 2025 | 27.74 | 28.16 | 27.54 | 27.58 | 27.58 | -0.93% | 97,085 |
| Oct 15, 2025 | 27.20 | 27.96 | 27.20 | 27.84 | 27.84 | 2.96% | 178,939 |
| Oct 14, 2025 | 27.08 | 27.16 | 26.74 | 27.04 | 27.04 | 0.15% | 189,891 |
| Oct 13, 2025 | 26.98 | 27.10 | 26.70 | 27.00 | 27.00 | 0.22% | 120,326 |
| Oct 10, 2025 | 27.60 | 27.60 | 26.80 | 26.94 | 26.94 | -1.82% | 199,823 |
| Oct 9, 2025 | 27.42 | 27.60 | 27.20 | 27.44 | 27.44 | 0.37% | 78,315 |
| Oct 8, 2025 | 27.84 | 27.84 | 27.12 | 27.34 | 27.34 | -1.30% | 172,011 |
| Oct 7, 2025 | 27.80 | 28.00 | 27.62 | 27.70 | 27.70 | 0.22% | 98,704 |
| Oct 6, 2025 | 27.24 | 28.20 | 27.08 | 27.64 | 27.64 | 1.62% | 234,732 |
| Oct 3, 2025 | 27.14 | 27.30 | 27.00 | 27.20 | 27.20 | 0.37% | 143,533 |
| Oct 2, 2025 | 27.78 | 27.82 | 26.84 | 27.10 | 27.10 | -0.22% | 167,112 |
| Oct 1, 2025 | 26.88 | 27.32 | 26.74 | 27.16 | 27.16 | 1.12% | 286,579 |
| Sep 30, 2025 | 26.30 | 26.86 | 26.20 | 26.86 | 26.86 | 1.97% | 120,466 |
| Sep 29, 2025 | 26.62 | 26.68 | 26.18 | 26.34 | 26.34 | -0.75% | 87,039 |
| Sep 26, 2025 | 26.60 | 26.60 | 26.26 | 26.54 | 26.54 | 0.30% | 70,550 |
| Sep 25, 2025 | 26.60 | 26.60 | 26.34 | 26.46 | 26.46 | -0.75% | 78,532 |
| Sep 24, 2025 | 26.68 | 26.98 | 26.52 | 26.66 | 26.66 | -0.67% | 214,438 |
| Sep 23, 2025 | 27.48 | 27.50 | 26.78 | 26.84 | 26.84 | -1.90% | 199,692 |
| Sep 22, 2025 | 27.50 | 27.50 | 27.18 | 27.36 | 27.36 | -1.01% | 98,029 |
| Sep 19, 2025 | 27.70 | 27.92 | 27.42 | 27.64 | 27.64 | -0.07% | 655,547 |
| Sep 18, 2025 | 27.30 | 27.66 | 27.28 | 27.66 | 27.66 | 1.54% | 118,956 |
| Sep 17, 2025 | 27.36 | 27.40 | 27.10 | 27.24 | 27.24 | -0.29% | 119,121 |
| Sep 16, 2025 | 27.60 | 27.68 | 27.28 | 27.32 | 27.32 | -1.23% | 131,807 |
| Sep 15, 2025 | 27.20 | 27.74 | 27.06 | 27.66 | 27.66 | 2.14% | 169,595 |
| Sep 12, 2025 | 26.92 | 27.16 | 26.84 | 27.08 | 27.08 | 0.82% | 257,182 |
| Sep 11, 2025 | 26.94 | 27.32 | 26.80 | 26.86 | 26.86 | -0.07% | 118,755 |
| Sep 10, 2025 | 27.16 | 27.38 | 26.62 | 26.88 | 26.88 | -0.67% | 149,597 |
| Sep 9, 2025 | 27.02 | 27.32 | 26.86 | 27.06 | 27.06 | -0.15% | 107,850 |
| Sep 8, 2025 | 27.12 | 27.22 | 27.00 | 27.10 | 27.10 | 0.52% | 106,523 |
| Sep 5, 2025 | 27.12 | 27.12 | 26.40 | 26.96 | 26.96 | 0.30% | 141,822 |