United Internet AG (ETR:UTDI)
Germany · Delayed Price · Currency is EUR 28.00
+3.28 (13.27%)
At close: Feb 27, 2026
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.70 | 28.80 | 24.60 | 28.00 | 28.00 | 13.27% | 814,784 |
| Feb 26, 2026 | 25.14 | 25.22 | 24.44 | 24.72 | 24.72 | -2.52% | 179,736 |
| Feb 25, 2026 | 26.30 | 26.40 | 25.22 | 25.36 | 25.36 | -3.28% | 139,241 |
| Feb 24, 2026 | 26.16 | 26.52 | 26.16 | 26.22 | 26.22 | -0.38% | 72,785 |
| Feb 23, 2026 | 27.14 | 27.40 | 26.12 | 26.32 | 26.32 | -3.24% | 92,288 |
| Feb 20, 2026 | 27.30 | 27.44 | 26.96 | 27.20 | 27.20 | -0.44% | 153,924 |
| Feb 19, 2026 | 27.10 | 27.34 | 26.62 | 27.32 | 27.32 | -0.07% | 125,233 |
| Feb 18, 2026 | 27.04 | 27.72 | 27.00 | 27.34 | 27.34 | 0.44% | 141,160 |
| Feb 17, 2026 | 26.58 | 27.22 | 26.38 | 27.22 | 27.22 | 2.64% | 159,479 |
| Feb 16, 2026 | 25.90 | 26.72 | 25.66 | 26.52 | 26.52 | 2.55% | 208,747 |
| Feb 13, 2026 | 25.60 | 26.32 | 25.60 | 25.86 | 25.86 | -0.15% | 93,913 |
| Feb 12, 2026 | 26.98 | 27.04 | 25.72 | 25.90 | 25.90 | -3.43% | 172,662 |
| Feb 11, 2026 | 26.72 | 27.06 | 26.48 | 26.82 | 26.82 | -0.22% | 223,499 |
| Feb 10, 2026 | 27.78 | 27.78 | 25.86 | 26.88 | 26.88 | -3.66% | 238,269 |
| Feb 9, 2026 | 27.76 | 28.00 | 27.74 | 27.90 | 27.90 | 0.72% | 80,650 |
| Feb 6, 2026 | 27.48 | 28.24 | 27.24 | 27.70 | 27.70 | 1.02% | 154,611 |
| Feb 5, 2026 | 27.86 | 27.86 | 26.92 | 27.42 | 27.42 | -1.01% | 168,352 |
| Feb 4, 2026 | 28.50 | 28.52 | 27.70 | 27.70 | 27.70 | -2.53% | 161,620 |
| Feb 3, 2026 | 28.32 | 28.46 | 28.06 | 28.42 | 28.42 | 0.57% | 108,509 |
| Feb 2, 2026 | 27.42 | 28.30 | 27.42 | 28.26 | 28.26 | 2.76% | 132,959 |
| Jan 30, 2026 | 28.04 | 28.04 | 27.50 | 27.50 | 27.50 | -1.43% | 193,910 |
| Jan 29, 2026 | 29.30 | 29.30 | 27.90 | 27.90 | 27.90 | -4.19% | 109,590 |
| Jan 28, 2026 | 28.56 | 29.12 | 27.96 | 29.12 | 29.12 | 2.32% | 190,592 |
| Jan 27, 2026 | 28.50 | 28.52 | 28.06 | 28.46 | 28.46 | -0.28% | 55,496 |
| Jan 26, 2026 | 28.66 | 28.68 | 28.06 | 28.54 | 28.54 | -0.28% | 183,359 |
| Jan 23, 2026 | 28.36 | 28.72 | 28.16 | 28.62 | 28.62 | 1.06% | 146,056 |
| Jan 22, 2026 | 26.30 | 28.32 | 26.30 | 28.32 | 28.32 | 8.01% | 251,346 |
| Jan 21, 2026 | 26.78 | 26.78 | 26.12 | 26.22 | 26.22 | -1.35% | 162,353 |
| Jan 20, 2026 | 28.10 | 28.16 | 26.58 | 26.58 | 26.58 | -5.94% | 266,060 |
| Jan 19, 2026 | 28.00 | 28.34 | 27.98 | 28.26 | 28.26 | -0.63% | 138,295 |
| 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 |