United Internet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	25.86	26.02	24.88	25.72	25.72	-0.92%	201,098
Sep 23, 2026	25.96	26.26	25.70	25.96	25.96	-0.31%	180,650
Sep 22, 2026	27.24	27.26	26.04	26.04	26.04	-4.34%	215,119
Sep 21, 2026	27.02	27.22	26.88	27.22	27.22	0.44%	101,125
Sep 18, 2026	27.60	27.60	26.94	27.10	27.10	-2.24%	372,694
Sep 17, 2026	27.70	28.04	27.56	27.72	27.72	1.02%	119,503
Sep 16, 2026	27.38	27.70	27.06	27.44	27.44	0.22%	77,843
Sep 15, 2026	27.40	27.48	27.10	27.38	27.38	-0.29%	129,688
Sep 14, 2026	27.66	27.78	27.40	27.46	27.46	-0.79%	109,155
Sep 11, 2026	27.72	27.72	27.00	27.68	27.68	-0.65%	202,339
Sep 10, 2026	27.98	28.08	27.66	27.86	27.86	-	155,055
Sep 9, 2026	27.76	27.94	27.40	27.86	27.86	-0.21%	165,108
Sep 8, 2026	27.90	28.36	27.70	27.92	27.92	0.22%	174,971
Sep 7, 2026	27.40	27.90	27.12	27.86	27.86	2.28%	93,733
Sep 4, 2026	27.00	27.40	26.78	27.24	27.24	-0.29%	139,875
Sep 3, 2026	27.36	27.90	27.30	27.32	27.32	0.52%	125,231
Sep 2, 2026	26.90	27.24	26.70	27.18	27.18	0.59%	154,912
Sep 1, 2026	27.36	27.36	26.88	27.02	27.02	-0.95%	183,001
Aug 31, 2026	27.10	27.32	26.94	27.28	27.28	0.44%	264,501
Aug 28, 2026	26.90	27.24	26.64	27.16	27.16	1.19%	187,913
Aug 27, 2026	26.50	26.94	25.90	26.84	26.84	5.75%	269,080
Aug 26, 2026	25.26	25.48	25.18	25.38	25.38	0.63%	162,275
Aug 25, 2026	24.86	25.22	24.66	25.22	25.22	1.78%	78,991
Aug 24, 2026	24.60	24.78	24.18	24.78	24.78	0.90%	100,213
Aug 21, 2026	24.48	24.60	24.28	24.56	24.56	0.99%	124,918
Aug 20, 2026	24.10	24.38	23.94	24.32	24.32	1.33%	121,107
Aug 19, 2026	23.90	24.14	23.86	24.00	24.00	0.08%	205,319
Aug 18, 2026	24.12	24.66	23.88	23.98	23.98	-0.08%	145,919
Aug 17, 2026	24.50	24.50	23.82	24.00	24.00	-2.20%	86,477
Aug 14, 2026	24.10	24.66	24.10	24.54	24.54	2.25%	78,477
Aug 13, 2026	24.28	24.38	23.92	24.00	24.00	-0.17%	173,410
Aug 12, 2026	24.10	24.26	23.78	24.04	24.04	0.42%	120,898
Aug 11, 2026	23.56	23.98	23.24	23.94	23.94	1.96%	122,083
Aug 10, 2026	23.88	23.98	23.38	23.48	23.48	-1.76%	134,521
Aug 7, 2026	23.72	24.18	23.60	23.90	23.90	1.44%	142,850
Aug 6, 2026	23.40	23.70	22.24	23.56	23.56	3.06%	275,304
Aug 5, 2026	23.48	23.52	22.68	22.86	22.86	-2.47%	172,705
Aug 4, 2026	23.76	23.76	23.30	23.44	23.44	-0.85%	106,256
Aug 3, 2026	23.78	23.86	23.48	23.64	23.64	-	84,980
Jul 31, 2026	24.14	24.14	23.36	23.64	23.64	-1.66%	117,413
Jul 30, 2026	24.56	24.60	24.00	24.04	24.04	-2.28%	81,109
Jul 29, 2026	24.00	24.70	23.88	24.60	24.60	0.33%	318,733
Jul 28, 2026	24.00	24.70	24.00	24.52	24.52	1.32%	170,299
Jul 27, 2026	23.88	24.28	23.70	24.20	24.20	2.54%	81,388
Jul 24, 2026	23.46	23.74	23.46	23.60	23.60	-	95,274
Jul 23, 2026	24.20	24.24	23.48	23.60	23.60	-2.40%	173,056
Jul 22, 2026	23.84	24.28	23.84	24.18	24.18	1.17%	91,736
Jul 21, 2026	24.00	24.00	23.64	23.90	23.90	-0.58%	83,536
Jul 20, 2026	24.04	24.14	23.76	24.04	24.04	-0.17%	54,283
Jul 17, 2026	24.44	24.78	23.82	24.08	24.08	-1.15%	133,873