United Internet AG (ETR:UTDI)
Germany · Delayed Price · Currency is EUR 28.44
-0.58 (-2.00%)
At close: Jan 16, 2026
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 28.88 | 29.12 | 28.32 | 28.44 | 28.44 | -2.00% | 128,168 |
| Jan 15, 2026 | 28.94 | 29.20 | 28.26 | 29.02 | 29.02 | -0.34% | 176,240 |
| Jan 14, 2026 | 29.78 | 30.22 | 28.22 | 29.12 | 29.12 | -2.35% | 302,864 |
| Jan 13, 2026 | 29.98 | 29.98 | 29.58 | 29.82 | 29.82 | -0.27% | 109,635 |
| Jan 12, 2026 | 29.92 | 29.96 | 29.52 | 29.90 | 29.90 | 0.07% | 119,912 |
| Jan 9, 2026 | 29.70 | 29.88 | 29.50 | 29.88 | 29.88 | 0.07% | 110,072 |
| Jan 8, 2026 | 29.20 | 29.96 | 29.02 | 29.86 | 29.86 | 2.26% | 233,785 |
| Jan 7, 2026 | 29.00 | 29.50 | 28.98 | 29.20 | 29.20 | 0.14% | 212,158 |
| Jan 6, 2026 | 28.90 | 29.22 | 28.64 | 29.16 | 29.16 | 1.46% | 89,026 |
| Jan 5, 2026 | 28.06 | 28.82 | 27.94 | 28.74 | 28.74 | 1.84% | 106,652 |
| Jan 2, 2026 | 27.80 | 28.28 | 27.80 | 28.22 | 28.22 | 1.95% | 189,051 |
| Dec 30, 2025 | 27.44 | 27.68 | 27.44 | 27.68 | 27.68 | 0.65% | 68,242 |
| Dec 29, 2025 | 26.88 | 27.54 | 26.80 | 27.50 | 27.50 | 1.85% | 200,757 |
| Dec 23, 2025 | 26.72 | 27.00 | 26.52 | 27.00 | 27.00 | 1.20% | 94,870 |
| Dec 22, 2025 | 26.48 | 26.68 | 26.30 | 26.68 | 26.68 | 0.53% | 78,733 |
| Dec 19, 2025 | 26.10 | 26.70 | 26.08 | 26.54 | 26.54 | 0.99% | 515,940 |
| Dec 18, 2025 | 25.32 | 26.28 | 25.32 | 26.28 | 26.28 | 3.22% | 246,193 |
| Dec 17, 2025 | 25.30 | 25.46 | 24.98 | 25.46 | 25.46 | 0.39% | 188,348 |
| Dec 16, 2025 | 25.06 | 25.36 | 24.98 | 25.36 | 25.36 | 0.71% | 155,030 |
| Dec 15, 2025 | 24.92 | 25.30 | 24.88 | 25.18 | 25.18 | 0.88% | 88,059 |
| Dec 12, 2025 | 25.00 | 25.38 | 24.96 | 24.96 | 24.96 | -0.87% | 96,582 |
| Dec 11, 2025 | 25.18 | 25.42 | 24.88 | 25.18 | 25.18 | 0.40% | 118,817 |
| Dec 10, 2025 | 25.22 | 25.26 | 24.66 | 25.08 | 25.08 | -0.24% | 107,571 |
| Dec 9, 2025 | 24.66 | 25.20 | 24.66 | 25.14 | 25.14 | 1.13% | 101,846 |
| Dec 8, 2025 | 24.98 | 25.02 | 24.68 | 24.86 | 24.86 | -0.24% | 114,351 |
| 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 |