United Internet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.32	27.54	26.18	27.20	27.20	2.33%	331,385
Mar 19, 2026	25.52	28.24	25.20	26.58	26.58	2.78%	259,762
Mar 18, 2026	26.30	26.30	25.54	25.86	25.86	-0.84%	142,900
Mar 17, 2026	26.48	26.66	26.00	26.08	26.08	-1.29%	93,487
Mar 16, 2026	26.58	26.58	25.76	26.42	26.42	0.30%	141,145
Mar 13, 2026	27.12	27.12	24.26	26.34	26.34	-3.80%	432,340
Mar 12, 2026	27.04	27.82	26.86	27.38	27.38	0.66%	184,051
Mar 11, 2026	27.58	27.66	27.10	27.20	27.20	-2.23%	151,825
Mar 10, 2026	26.92	28.14	26.92	27.82	27.82	2.73%	170,647
Mar 9, 2026	27.36	27.42	26.66	27.08	27.08	-3.49%	127,242
Mar 6, 2026	28.20	28.20	27.58	28.06	28.06	0.65%	139,590
Mar 5, 2026	27.84	28.48	27.68	27.88	27.88	-0.43%	272,012
Mar 4, 2026	27.64	28.24	27.44	28.00	28.00	1.74%	326,875
Mar 3, 2026	27.34	27.54	26.60	27.52	27.52	-0.58%	167,258
Mar 2, 2026	27.24	28.28	26.56	27.68	27.68	-1.14%	177,199
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