Skip to main content
logo
United Internet AG (ETR:UTDI)
Germany flag Germany · Delayed Price · Currency is EUR
27.24
-0.08 (-0.29%)
Sep 4, 2026, 5:35 PM CET

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202627.0027.4026.7827.2427.24-0.29%139,875
Sep 3, 202627.3627.9027.3027.3227.320.52%125,231
Sep 2, 202626.9027.2426.7027.1827.180.59%154,912
Sep 1, 202627.3627.3626.8827.0227.02-0.95%183,001
Aug 31, 202627.1027.3226.9427.2827.280.44%264,501
Aug 28, 202626.9027.2426.6427.1627.161.19%187,913
Aug 27, 202626.5026.9425.9026.8426.845.75%269,080
Aug 26, 202625.2625.4825.1825.3825.380.63%162,275
Aug 25, 202624.8625.2224.6625.2225.221.78%78,991
Aug 24, 202624.6024.7824.1824.7824.780.90%100,213
Aug 21, 202624.4824.6024.2824.5624.560.99%124,918
Aug 20, 202624.1024.3823.9424.3224.321.33%121,107
Aug 19, 202623.9024.1423.8624.0024.000.08%205,319
Aug 18, 202624.1224.6623.8823.9823.98-0.08%145,919
Aug 17, 202624.5024.5023.8224.0024.00-2.20%86,477
Aug 14, 202624.1024.6624.1024.5424.542.25%78,477
Aug 13, 202624.2824.3823.9224.0024.00-0.17%173,410
Aug 12, 202624.1024.2623.7824.0424.040.42%120,898
Aug 11, 202623.5623.9823.2423.9423.941.96%122,083
Aug 10, 202623.8823.9823.3823.4823.48-1.76%134,521
Aug 7, 202623.7224.1823.6023.9023.901.44%142,850
Aug 6, 202623.4023.7022.2423.5623.563.06%275,304
Aug 5, 202623.4823.5222.6822.8622.86-2.47%172,705
Aug 4, 202623.7623.7623.3023.4423.44-0.85%106,256
Aug 3, 202623.7823.8623.4823.6423.64-84,980
Jul 31, 202624.1424.1423.3623.6423.64-1.66%117,413
Jul 30, 202624.5624.6024.0024.0424.04-2.28%81,109
Jul 29, 202624.0024.7023.8824.6024.600.33%318,733
Jul 28, 202624.0024.7024.0024.5224.521.32%170,299
Jul 27, 202623.8824.2823.7024.2024.202.54%81,388
Jul 24, 202623.4623.7423.4623.6023.60-95,274
Jul 23, 202624.2024.2423.4823.6023.60-2.40%173,056
Jul 22, 202623.8424.2823.8424.1824.181.17%91,736
Jul 21, 202624.0024.0023.6423.9023.90-0.58%83,536
Jul 20, 202624.0424.1423.7624.0424.04-0.17%54,283
Jul 17, 202624.4424.7823.8224.0824.08-1.15%133,873
Jul 16, 202623.8824.4423.6824.3624.361.92%152,328
Jul 15, 202624.0024.0023.5023.9023.90-1.24%107,946
Jul 14, 202624.5424.5423.9824.2024.20-1.22%134,730
Jul 13, 202623.7024.8823.5424.5024.503.38%485,095
Jul 10, 202623.1424.3423.1423.7023.702.69%239,881
Jul 9, 202623.0823.1822.9423.0823.080.44%120,358
Jul 8, 202623.4823.4822.9822.9822.98-2.63%178,760
Jul 7, 202623.6623.8223.5423.6023.600.34%125,856
Jul 6, 202623.8223.8223.4623.5223.52-123,670
Jul 3, 202623.5623.6823.1023.5223.520.09%132,984
Jul 2, 202623.1023.8023.1023.5023.501.29%126,996
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