United Internet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	24.20	24.94	24.20	24.86	24.86	2.73%	43,027
Nov 3, 2026	24.34	24.66	24.10	24.20	24.20	-1.31%	115,364
Nov 2, 2026	23.96	24.74	23.78	24.52	24.52	2.17%	130,244
Oct 30, 2026	24.06	24.14	23.90	24.00	24.00	0.25%	127,510
Oct 29, 2026	23.44	24.06	23.44	23.94	23.94	1.10%	102,596
Oct 28, 2026	23.56	23.74	23.38	23.68	23.68	0.42%	123,113
Oct 27, 2026	23.88	23.88	23.40	23.58	23.58	-1.01%	139,556
Oct 26, 2026	23.90	24.02	23.68	23.82	23.82	-0.92%	117,700
Oct 23, 2026	24.24	24.28	23.92	24.04	24.04	-1.23%	111,014
Oct 22, 2026	24.16	24.64	24.16	24.34	24.34	0.25%	153,715
Oct 21, 2026	24.30	24.34	23.92	24.28	24.28	0.50%	87,118
Oct 20, 2026	24.24	24.34	23.94	24.16	24.16	0.42%	98,811
Oct 19, 2026	24.02	24.18	23.86	24.06	24.06	0.33%	86,167
Oct 16, 2026	23.90	24.16	23.78	23.98	23.98	0.17%	141,167
Oct 15, 2026	23.20	23.94	23.20	23.94	23.94	1.79%	151,550
Oct 14, 2026	23.50	23.64	23.38	23.52	23.52	0.09%	79,964
Oct 13, 2026	23.40	23.54	23.08	23.50	23.50	0.69%	126,859
Oct 12, 2026	23.12	23.42	22.90	23.34	23.34	0.86%	128,706
Oct 9, 2026	23.12	23.34	22.78	23.14	23.14	-0.69%	209,954
Oct 8, 2026	24.02	24.16	23.30	23.30	23.30	-3.08%	220,695
Oct 7, 2026	24.24	24.38	23.98	24.04	24.04	-0.83%	94,910
Oct 6, 2026	24.40	25.04	23.92	24.24	24.24	-	228,106
Oct 5, 2026	24.00	24.70	24.00	24.24	24.24	0.66%	150,694
Oct 2, 2026	23.90	24.20	23.90	24.08	24.08	-0.17%	139,759
Oct 1, 2026	24.30	24.52	23.70	24.12	24.12	-1.07%	176,431
Sep 30, 2026	24.88	24.94	24.22	24.38	24.38	-2.01%	167,559
Sep 29, 2026	25.30	25.30	24.78	24.88	24.88	-1.82%	135,894
Sep 28, 2026	25.94	26.06	25.34	25.34	25.34	-1.93%	110,077
Sep 25, 2026	25.80	25.96	25.58	25.84	25.84	0.47%	114,327
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