Skip to main content
logo
United Internet AG (ETR:UTDI)
Germany flag Germany · Delayed Price · Currency is EUR
27.72
-0.12 (-0.43%)
Oct 24, 2025, 5:35 PM CET

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202528.0028.0027.4827.7227.72-0.43%170,493
Oct 23, 202527.9228.2827.5627.8427.84-0.57%235,689
Oct 22, 202528.5628.5628.0028.0028.00-2.10%161,826
Oct 21, 202529.2029.3228.5228.6028.60-1.99%220,341
Oct 20, 202527.6029.2027.3229.1829.188.48%379,363
Oct 17, 202527.2027.3426.8626.9026.90-2.47%89,326
Oct 16, 202527.7428.1627.5427.5827.58-0.93%97,085
Oct 15, 202527.2027.9627.2027.8427.842.96%178,939
Oct 14, 202527.0827.1626.7427.0427.040.15%189,891
Oct 13, 202526.9827.1026.7027.0027.000.22%120,326
Oct 10, 202527.6027.6026.8026.9426.94-1.82%199,823
Oct 9, 202527.4227.6027.2027.4427.440.37%78,315
Oct 8, 202527.8427.8427.1227.3427.34-1.30%172,011
Oct 7, 202527.8028.0027.6227.7027.700.22%98,704
Oct 6, 202527.2428.2027.0827.6427.641.62%234,732
Oct 3, 202527.1427.3027.0027.2027.200.37%143,533
Oct 2, 202527.7827.8226.8427.1027.10-0.22%167,112
Oct 1, 202526.8827.3226.7427.1627.161.12%286,579
Sep 30, 202526.3026.8626.2026.8626.861.97%120,466
Sep 29, 202526.6226.6826.1826.3426.34-0.75%87,039
Sep 26, 202526.6026.6026.2626.5426.540.30%70,550
Sep 25, 202526.6026.6026.3426.4626.46-0.75%78,532
Sep 24, 202526.6826.9826.5226.6626.66-0.67%214,438
Sep 23, 202527.4827.5026.7826.8426.84-1.90%199,692
Sep 22, 202527.5027.5027.1827.3627.36-1.01%98,029
Sep 19, 202527.7027.9227.4227.6427.64-0.07%655,547
Sep 18, 202527.3027.6627.2827.6627.661.54%118,956
Sep 17, 202527.3627.4027.1027.2427.24-0.29%119,121
Sep 16, 202527.6027.6827.2827.3227.32-1.23%131,807
Sep 15, 202527.2027.7427.0627.6627.662.14%169,595
Sep 12, 202526.9227.1626.8427.0827.080.82%257,182
Sep 11, 202526.9427.3226.8026.8626.86-0.07%118,755
Sep 10, 202527.1627.3826.6226.8826.88-0.67%149,597
Sep 9, 202527.0227.3226.8627.0627.06-0.15%107,850
Sep 8, 202527.1227.2227.0027.1027.100.52%106,523
Sep 5, 202527.1227.1226.4026.9626.960.30%141,822
Sep 4, 202526.6426.9626.4226.8826.880.90%235,271
Sep 3, 202526.8427.1026.5426.6426.64-0.37%216,765
Sep 2, 202527.8627.8626.6626.7426.74-4.16%171,635
Sep 1, 202527.5428.4627.5427.9027.902.20%308,147
Aug 29, 202527.0627.4426.8627.3027.301.04%151,088
Aug 28, 202527.1827.4426.8027.0227.02-0.44%172,773
Aug 27, 202526.5627.1426.5027.1427.142.11%121,743
Aug 26, 202526.6227.4826.3626.5826.580.30%639,900
Aug 25, 202526.8026.9226.2826.5026.50-1.12%107,114
Aug 22, 202526.0026.9025.8626.8026.803.40%245,496
Aug 21, 202524.8626.0024.8025.9225.924.01%175,911
Aug 20, 202524.8825.1224.8224.9224.92-0.32%109,120
Aug 19, 202525.6625.6624.8625.0025.00-2.19%102,297
Aug 18, 202525.3025.5825.2025.5625.561.43%91,417