Skip to main content
logo
United Internet AG (ETR:UTDI)
Germany flag Germany · Delayed Price · Currency is EUR
24.18
+0.28 (1.17%)
Jul 22, 2026, 5:35 PM CET

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202623.8424.2823.8424.1824.181.17%91,736
Jul 21, 202624.0024.0023.6423.9023.90-0.58%83,536
Jul 20, 202624.0424.1423.7624.0424.04-0.17%54,283
Jul 17, 202624.4424.7823.8224.0824.08-1.15%133,873
Jul 16, 202623.8824.4423.6824.3624.361.92%152,328
Jul 15, 202624.0024.0023.5023.9023.90-1.24%107,946
Jul 14, 202624.5424.5423.9824.2024.20-1.22%134,730
Jul 13, 202623.7024.8823.5424.5024.503.38%485,095
Jul 10, 202623.1424.3423.1423.7023.702.69%239,881
Jul 9, 202623.0823.1822.9423.0823.080.44%120,358
Jul 8, 202623.4823.4822.9822.9822.98-2.63%178,760
Jul 7, 202623.6623.8223.5423.6023.600.34%125,856
Jul 6, 202623.8223.8223.4623.5223.52-123,670
Jul 3, 202623.5623.6823.1023.5223.520.09%132,984
Jul 2, 202623.1023.8023.1023.5023.501.29%126,996
Jul 1, 202623.0423.2022.6023.2023.200.87%226,324
Jun 30, 202623.5223.7622.7223.0023.00-3.44%291,975
Jun 29, 202623.9224.0823.5423.8223.820.42%199,347
Jun 26, 202624.1224.2023.6223.7223.72-1.17%154,026
Jun 25, 202624.2224.4223.9224.0024.00-0.91%190,086
Jun 24, 202624.7824.9623.8824.2224.221.59%221,819
Jun 23, 202623.3623.8423.2023.8423.841.10%153,461
Jun 22, 202623.5423.5823.2823.5823.58-0.25%118,875
Jun 19, 202624.4224.4223.5223.6423.64-2.15%534,443
Jun 18, 202624.6024.6624.0824.1624.16-1.95%138,218
Jun 17, 202625.5425.5424.6424.6424.64-3.52%149,891
Jun 16, 202626.0026.1625.4025.5425.54-2.44%122,253
Jun 15, 202626.9026.9025.8826.1826.18-0.68%142,150
Jun 12, 202626.4826.6226.1026.3626.360.46%120,241
Jun 11, 202626.5626.6626.1426.2426.24-1.43%108,929
Jun 10, 202626.3226.7025.9826.6226.620.53%125,500
Jun 9, 202627.1027.2826.2026.4826.48-2.72%224,882
Jun 8, 202626.5027.5426.5027.2227.221.04%242,399
Jun 5, 202626.6427.2026.6426.9426.94-0.37%156,645
Jun 4, 202626.3627.3626.0427.0427.042.04%217,201
Jun 3, 202627.2627.4626.5026.5026.50-3.36%193,226
Jun 2, 202626.9628.0826.9627.4227.421.48%179,497
Jun 1, 202626.5027.3026.4427.0227.022.50%179,237
May 29, 202626.0226.4225.9226.3626.361.46%343,434
May 28, 202626.0026.5225.8825.9825.98-1.07%135,529
May 27, 202626.4226.5826.0826.2626.26-1.57%143,573
May 26, 202626.0826.8225.9626.6826.681.99%144,035
May 25, 202626.3426.3826.0026.1626.16-0.53%98,363
May 22, 202626.1626.4825.8426.3026.301.62%128,696
May 21, 202626.8827.0226.3026.3825.88-2.58%110,905
May 20, 202626.7627.0826.3427.0826.570.37%180,713
May 19, 202626.9027.6426.6826.9826.470.45%197,927
May 18, 202626.5626.8826.1826.8626.350.60%116,570
May 15, 202626.9827.0626.4626.7026.19-1.40%78,559
May 14, 202626.5627.2026.5627.0826.571.42%91,162