United Internet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	26.36	26.62	26.36	26.52	-	0.30%	7,509
Apr 29, 2026	26.64	26.86	26.32	26.44	26.44	-0.53%	101,894
Apr 28, 2026	26.74	26.86	26.52	26.58	26.58	-0.30%	89,338
Apr 27, 2026	26.96	27.20	26.54	26.66	26.66	-0.89%	74,879
Apr 24, 2026	26.26	27.12	26.26	26.90	26.90	2.20%	243,985
Apr 23, 2026	27.40	27.40	25.98	26.32	26.32	-4.29%	234,564
Apr 22, 2026	28.12	28.24	27.48	27.50	27.50	-2.14%	107,472
Apr 21, 2026	28.76	28.76	27.94	28.10	28.10	-1.40%	260,815
Apr 20, 2026	28.70	28.74	27.78	28.50	28.50	-0.35%	478,063
Apr 17, 2026	28.40	28.92	28.06	28.60	28.60	0.70%	788,207
Apr 16, 2026	28.14	28.76	27.80	28.40	28.40	1.50%	905,651
Apr 15, 2026	27.62	28.10	27.48	27.98	27.98	1.01%	188,287
Apr 14, 2026	27.90	27.96	27.32	27.70	27.70	0.44%	116,248
Apr 13, 2026	27.68	27.76	26.82	27.58	27.58	-1.43%	164,356
Apr 10, 2026	27.60	28.02	27.48	27.98	27.98	1.75%	144,328
Apr 9, 2026	28.20	28.20	27.46	27.50	27.50	-1.79%	177,151
Apr 8, 2026	28.00	28.48	27.96	28.00	28.00	0.79%	443,256
Apr 7, 2026	27.98	28.34	27.74	27.78	27.78	-0.14%	298,893
Apr 2, 2026	27.36	27.82	27.10	27.82	27.82	0.22%	105,312
Apr 1, 2026	27.96	28.02	27.54	27.76	27.76	0.87%	177,047
Mar 31, 2026	27.10	27.70	27.08	27.52	27.52	1.40%	116,285
Mar 30, 2026	26.52	27.14	26.36	27.14	27.14	1.42%	84,336
Mar 27, 2026	27.34	27.34	26.66	26.76	26.76	-1.62%	107,112
Mar 26, 2026	27.42	27.66	27.14	27.20	27.20	-1.38%	117,055
Mar 25, 2026	28.00	28.00	27.22	27.58	27.58	-0.36%	180,843
Mar 24, 2026	27.50	27.78	27.02	27.68	27.68	0.87%	151,123
Mar 23, 2026	26.38	28.08	26.20	27.44	27.44	0.88%	245,721
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