Skip to main content
logo
United Internet AG (ETR:UTDI)
Germany flag Germany · Delayed Price · Currency is EUR
27.08
+0.10 (0.37%)
May 20, 2026, 5:35 PM CET

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202626.7627.0826.3427.0827.080.37%180,713
May 19, 202626.9027.6426.6826.9826.980.45%197,927
May 18, 202626.5626.8826.1826.8626.860.60%116,570
May 15, 202626.9827.0626.4626.7026.70-1.40%78,559
May 14, 202626.5627.2026.5627.0827.081.42%91,162
May 13, 202627.5628.2626.5826.7026.70-2.91%285,911
May 12, 202625.9227.5824.6627.5027.504.80%355,732
May 11, 202625.8626.2425.8026.2426.240.61%187,767
May 8, 202626.3226.4025.8626.0826.08-1.36%125,269
May 7, 202626.7427.1426.3226.4426.44-0.68%120,251
May 6, 202626.2627.0026.2226.6226.621.45%147,107
May 5, 202626.4826.7225.8626.2426.24-0.53%147,716
May 4, 202626.5026.8426.2026.3826.38-1.27%179,268
Apr 30, 202626.3626.7226.2626.7226.721.06%125,723
Apr 29, 202626.6426.8626.3226.4426.44-0.53%101,894
Apr 28, 202626.7426.8626.5226.5826.58-0.30%89,338
Apr 27, 202626.9627.2026.5426.6626.66-0.89%74,879
Apr 24, 202626.2627.1226.2626.9026.902.20%243,985
Apr 23, 202627.4027.4025.9826.3226.32-4.29%234,564
Apr 22, 202628.1228.2427.4827.5027.50-2.14%107,472
Apr 21, 202628.7628.7627.9428.1028.10-1.40%260,815
Apr 20, 202628.7028.7427.7828.5028.50-0.35%478,063
Apr 17, 202628.4028.9228.0628.6028.600.70%788,207
Apr 16, 202628.1428.7627.8028.4028.401.50%905,651
Apr 15, 202627.6228.1027.4827.9827.981.01%188,287
Apr 14, 202627.9027.9627.3227.7027.700.44%116,248
Apr 13, 202627.6827.7626.8227.5827.58-1.43%164,356
Apr 10, 202627.6028.0227.4827.9827.981.75%144,328
Apr 9, 202628.2028.2027.4627.5027.50-1.79%177,151
Apr 8, 202628.0028.4827.9628.0028.000.79%443,256
Apr 7, 202627.9828.3427.7427.7827.78-0.14%298,893
Apr 2, 202627.3627.8227.1027.8227.820.22%105,312
Apr 1, 202627.9628.0227.5427.7627.760.87%177,047
Mar 31, 202627.1027.7027.0827.5227.521.40%116,285
Mar 30, 202626.5227.1426.3627.1427.141.42%84,336
Mar 27, 202627.3427.3426.6626.7626.76-1.62%107,112
Mar 26, 202627.4227.6627.1427.2027.20-1.38%117,055
Mar 25, 202628.0028.0027.2227.5827.58-0.36%180,843
Mar 24, 202627.5027.7827.0227.6827.680.87%151,123
Mar 23, 202626.3828.0826.2027.4427.440.88%245,721
Mar 20, 202626.3227.5426.1827.2027.202.33%331,385
Mar 19, 202625.5228.2425.2026.5826.582.78%259,762
Mar 18, 202626.3026.3025.5425.8625.86-0.84%142,900
Mar 17, 202626.4826.6626.0026.0826.08-1.29%93,487
Mar 16, 202626.5826.5825.7626.4226.420.30%141,145
Mar 13, 202627.1227.1224.2626.3426.34-3.80%432,340
Mar 12, 202627.0427.8226.8627.3827.380.66%184,051
Mar 11, 202627.5827.6627.1027.2027.20-2.23%151,825
Mar 10, 202626.9228.1426.9227.8227.822.73%170,647
Mar 9, 202627.3627.4226.6627.0827.08-3.49%127,242