United Internet AG (ETR:UTDI)
Germany · Delayed Price · Currency is EUR 24.92
-0.28 (-1.11%)
At close: Dec 5, 2025
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.46 | 25.46 | 24.86 | 24.92 | 24.92 | -1.11% | 69,070 |
| Dec 4, 2025 | 25.58 | 25.78 | 25.20 | 25.20 | 25.20 | -1.79% | 101,307 |
| Dec 3, 2025 | 25.88 | 25.96 | 25.64 | 25.66 | 25.66 | -0.62% | 69,250 |
| Dec 2, 2025 | 25.88 | 26.08 | 25.64 | 25.82 | 25.82 | -0.23% | 119,157 |
| Dec 1, 2025 | 25.62 | 26.00 | 25.38 | 25.88 | 25.88 | 0.08% | 205,726 |
| Nov 28, 2025 | 25.12 | 25.90 | 25.12 | 25.86 | 25.86 | 2.70% | 196,084 |
| Nov 27, 2025 | 24.86 | 25.36 | 24.86 | 25.18 | 25.18 | 0.96% | 124,187 |
| Nov 26, 2025 | 25.46 | 25.50 | 24.90 | 24.94 | 24.94 | -1.50% | 281,546 |
| Nov 25, 2025 | 25.10 | 25.40 | 25.00 | 25.32 | 25.32 | 0.24% | 181,046 |
| Nov 24, 2025 | 24.30 | 25.74 | 24.30 | 25.26 | 25.26 | 4.81% | 489,547 |
| Nov 21, 2025 | 23.54 | 24.26 | 23.54 | 24.10 | 24.10 | 0.42% | 195,660 |
| Nov 20, 2025 | 24.02 | 24.14 | 23.68 | 24.00 | 24.00 | 0.17% | 228,580 |
| Nov 19, 2025 | 23.38 | 24.10 | 23.26 | 23.96 | 23.96 | 2.74% | 269,474 |
| Nov 18, 2025 | 23.56 | 23.64 | 23.24 | 23.32 | 23.32 | -2.10% | 297,489 |
| Nov 17, 2025 | 24.14 | 24.14 | 23.76 | 23.82 | 23.82 | -1.41% | 224,337 |
| Nov 14, 2025 | 24.42 | 24.50 | 23.76 | 24.16 | 24.16 | -1.79% | 289,990 |
| 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 | -2.91% | 331,355 |
| Nov 10, 2025 | 26.54 | 26.80 | 26.24 | 26.78 | 26.78 | 1.52% | 105,386 |
| Nov 7, 2025 | 26.96 | 27.18 | 26.30 | 26.38 | 26.38 | -1.79% | 136,207 |
| Nov 6, 2025 | 27.00 | 27.12 | 26.56 | 26.86 | 26.86 | -0.44% | 120,507 |
| Nov 5, 2025 | 26.76 | 27.08 | 26.66 | 26.98 | 26.98 | 0.15% | 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 |