Skip to main content
logo
United Internet AG (ETR:UTDI)
Germany flag Germany · Delayed Price · Currency is EUR
26.02
-0.46 (-1.74%)
Jun 10, 2026, 1:05 PM CET

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 202627.5628.2626.5826.7026.19-2.91%285,911
May 12, 202625.9227.5824.6627.5026.984.80%355,732
May 11, 202625.8626.2425.8026.2425.740.61%187,767
May 8, 202626.3226.4025.8626.0825.59-1.36%125,269
May 7, 202626.7427.1426.3226.4425.94-0.68%120,251
May 6, 202626.2627.0026.2226.6226.121.45%147,107
May 5, 202626.4826.7225.8626.2425.74-0.53%147,716
May 4, 202626.5026.8426.2026.3825.88-1.27%179,268
Apr 30, 202626.3626.7226.2626.7226.211.06%125,723
Apr 29, 202626.6426.8626.3226.4425.94-0.53%101,894
Apr 28, 202626.7426.8626.5226.5826.08-0.30%89,338
Apr 27, 202626.9627.2026.5426.6626.15-0.89%74,879
Apr 24, 202626.2627.1226.2626.9026.392.20%243,985
Apr 23, 202627.4027.4025.9826.3225.82-4.29%234,564
Apr 22, 202628.1228.2427.4827.5026.98-2.14%107,472
Apr 21, 202628.7628.7627.9428.1027.57-1.40%260,815
Apr 20, 202628.7028.7427.7828.5027.96-0.35%478,063
Apr 17, 202628.4028.9228.0628.6028.060.70%788,207
Apr 16, 202628.1428.7627.8028.4027.861.50%905,651
Apr 15, 202627.6228.1027.4827.9827.451.01%188,287
Apr 14, 202627.9027.9627.3227.7027.170.44%116,248
Apr 13, 202627.6827.7626.8227.5827.06-1.43%164,356
Apr 10, 202627.6028.0227.4827.9827.451.75%144,328
Apr 9, 202628.2028.2027.4627.5026.98-1.79%177,151
Apr 8, 202628.0028.4827.9628.0027.470.79%443,256
Apr 7, 202627.9828.3427.7427.7827.25-0.14%298,893
Apr 2, 202627.3627.8227.1027.8227.290.22%105,312
Apr 1, 202627.9628.0227.5427.7627.230.87%177,047
Mar 31, 202627.1027.7027.0827.5227.001.40%116,285
Mar 30, 202626.5227.1426.3627.1426.631.42%84,336
Mar 27, 202627.3427.3426.6626.7626.25-1.62%107,112