Skip to main content
logo
United Internet AG (ETR:UTDI)
Germany flag Germany · Delayed Price · Currency is EUR
27.62
+0.20 (0.73%)
Feb 6, 2026, 12:35 PM CET

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202627.4827.6227.2427.58-0.58%55,907
Feb 5, 202627.8627.8626.9227.4227.42-1.01%168,352
Feb 4, 202628.5028.5227.7027.7027.70-2.53%161,620
Feb 3, 202628.3228.4628.0628.4228.420.57%108,509
Feb 2, 202627.4228.3027.4228.2628.262.76%132,959
Jan 30, 202628.0428.0427.5027.5027.50-1.43%193,910
Jan 29, 202629.3029.3027.9027.9027.90-4.19%109,590
Jan 28, 202628.5629.1227.9629.1229.122.32%190,592
Jan 27, 202628.5028.5228.0628.4628.46-0.28%55,496
Jan 26, 202628.6628.6828.0628.5428.54-0.28%183,359
Jan 23, 202628.3628.7228.1628.6228.621.06%146,056
Jan 22, 202626.3028.3226.3028.3228.328.01%251,346
Jan 21, 202626.7826.7826.1226.2226.22-1.35%162,353
Jan 20, 202628.1028.1626.5826.5826.58-5.94%266,060
Jan 19, 202628.0028.3427.9828.2628.26-0.63%138,295
Jan 16, 202628.8829.1228.3228.4428.44-2.00%128,168
Jan 15, 202628.9429.2028.2629.0229.02-0.34%176,240
Jan 14, 202629.7830.2228.2229.1229.12-2.35%302,864
Jan 13, 202629.9829.9829.5829.8229.82-0.27%109,635
Jan 12, 202629.9229.9629.5229.9029.900.07%119,912
Jan 9, 202629.7029.8829.5029.8829.880.07%110,072
Jan 8, 202629.2029.9629.0229.8629.862.26%233,785
Jan 7, 202629.0029.5028.9829.2029.200.14%212,158
Jan 6, 202628.9029.2228.6429.1629.161.46%89,026
Jan 5, 202628.0628.8227.9428.7428.741.84%106,652
Jan 2, 202627.8028.2827.8028.2228.221.95%189,051
Dec 30, 202527.4427.6827.4427.6827.680.65%68,242
Dec 29, 202526.8827.5426.8027.5027.501.85%200,757
Dec 23, 202526.7227.0026.5227.0027.001.20%94,870
Dec 22, 202526.4826.6826.3026.6826.680.53%78,733
Dec 19, 202526.1026.7026.0826.5426.540.99%515,940
Dec 18, 202525.3226.2825.3226.2826.283.22%246,193
Dec 17, 202525.3025.4624.9825.4625.460.39%188,348
Dec 16, 202525.0625.3624.9825.3625.360.71%155,030
Dec 15, 202524.9225.3024.8825.1825.180.88%88,059
Dec 12, 202525.0025.3824.9624.9624.96-0.87%96,582
Dec 11, 202525.1825.4224.8825.1825.180.40%118,817
Dec 10, 202525.2225.2624.6625.0825.08-0.24%107,571
Dec 9, 202524.6625.2024.6625.1425.141.13%101,846
Dec 8, 202524.9825.0224.6824.8624.86-0.24%114,351
Dec 5, 202525.4625.4624.8624.9224.92-1.11%69,070
Dec 4, 202525.5825.7825.2025.2025.20-1.79%101,307
Dec 3, 202525.8825.9625.6425.6625.66-0.62%69,250
Dec 2, 202525.8826.0825.6425.8225.82-0.23%119,157
Dec 1, 202525.6226.0025.3825.8825.880.08%205,726
Nov 28, 202525.1225.9025.1225.8625.862.70%196,084
Nov 27, 202524.8625.3624.8625.1825.180.96%124,187
Nov 26, 202525.4625.5024.9024.9424.94-1.50%281,546
Nov 25, 202525.1025.4025.0025.3225.320.24%181,046
Nov 24, 202524.3025.7424.3025.2625.264.81%489,547