UnitedHealth Group Incorporated (FRA:UNH)
Germany flag Germany · Delayed Price · Currency is EUR
312.50
+1.05 (0.34%)
Last updated: Oct 21, 2025, 11:10 AM CET

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025311.60318.65311.60315.00315.000.66%908
Oct 20, 2025307.25313.05306.25312.95312.953.18%368
Oct 17, 2025300.85304.50293.25303.30303.30-0.41%965
Oct 16, 2025308.35311.25303.65304.55304.55-1.77%357
Oct 15, 2025310.60311.20307.45310.05310.05-0.18%299
Oct 14, 2025307.75310.60306.55310.60310.600.02%781
Oct 13, 2025304.75310.55304.75310.55310.552.19%725
Oct 10, 2025316.95319.50303.90303.90303.90-5.00%910
Oct 9, 2025319.00323.65318.80319.90319.900.36%1,099
Oct 8, 2025312.80321.85312.80318.75318.751.98%1,945
Oct 7, 2025306.45312.55306.45312.55312.552.04%373
Oct 6, 2025307.50312.00306.30306.30306.30-0.13%612
Oct 3, 2025302.10311.00302.10306.70306.701.84%1,057
Oct 2, 2025296.80302.65295.80301.15301.151.79%175
Oct 1, 2025292.05295.85290.90295.85295.851.20%5,827
Sep 30, 2025293.70293.70292.10292.35292.35-0.46%297
Sep 29, 2025294.40295.00292.10293.70293.70-0.59%1,427
Sep 26, 2025293.95297.60292.90295.45295.45-0.87%408
Sep 25, 2025299.55299.75295.00298.05298.05-0.65%2,558
Sep 24, 2025296.95301.25295.20300.00300.001.80%5,920
Sep 23, 2025288.60298.40288.15294.70294.701.95%380
Sep 22, 2025287.20290.15282.35289.05289.050.57%390
Sep 19, 2025284.25287.40284.25287.40287.401.05%536
Sep 18, 2025291.00292.80283.70284.40284.40-0.80%533
Sep 17, 2025286.70288.60284.50286.70286.700.12%985
Sep 16, 2025295.60296.00286.00286.35286.35-3.42%1,214
Sep 15, 2025301.20303.90291.50296.50296.50-1.79%1,342
Sep 12, 2025302.85307.30301.85301.90300.02-0.20%2,041
Sep 11, 2025296.15306.65294.75302.50300.621.85%1,631
Sep 10, 2025297.60299.55291.55297.00295.15-0.44%2,079
Sep 9, 2025272.60300.00272.30298.30296.4410.07%2,958
Sep 8, 2025271.15275.15268.15271.00269.310.35%949
Sep 5, 2025265.30270.50264.55270.05268.371.39%256
Sep 4, 2025262.95266.85262.95266.35264.691.12%1,400
Sep 3, 2025265.95265.95261.10263.40261.76-0.94%1,985
Sep 2, 2025265.00267.20264.15265.90264.24-0.15%476
Sep 1, 2025265.40267.00265.40266.30264.641.06%892
Aug 29, 2025259.25263.50257.80263.50261.861.70%890
Aug 28, 2025260.25261.55257.25259.10257.49-0.92%394
Aug 27, 2025258.80263.10257.50261.50259.87-1.10%1,863
Aug 26, 2025261.00264.90260.15264.40262.750.65%1,055
Aug 25, 2025262.50263.90260.75262.70261.060.21%2,590
Aug 22, 2025262.05266.60261.55262.15260.52-0.34%1,705
Aug 21, 2025258.10263.20256.80263.05261.412.10%1,977
Aug 20, 2025257.40260.40254.80257.65256.04-0.87%1,130
Aug 19, 2025263.60265.80257.35259.90258.28-1.92%3,411
Aug 18, 2025262.40271.00262.00265.00263.351.44%4,730
Aug 15, 2025263.05264.70252.65261.25259.6212.46%7,733
Aug 14, 2025235.95236.45231.00232.30230.85-0.15%1,205
Aug 13, 2025225.40232.65225.40232.65231.203.86%1,244