Skip to main content
logo
United Internet AG (ETR:UTDI)
Germany flag Germany · Delayed Price · Currency is EUR
23.50
+0.30 (1.29%)
Jul 2, 2026, 5:35 PM CET

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202623.1023.8023.1023.54-1.47%65,650
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
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