UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 246.75
+4.80 (1.98%)
At close: Mar 13, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 245.00 | 246.40 | 241.95 | 241.95 | 241.95 | -0.86% | 86 |
| Mar 11, 2026 | 242.60 | 244.05 | 242.60 | 244.05 | 244.05 | -0.16% | 29 |
| Mar 10, 2026 | 243.95 | 245.25 | 243.95 | 244.45 | 244.45 | -0.10% | 442 |
| Mar 9, 2026 | 243.75 | 244.75 | 243.50 | 244.70 | 244.70 | -0.81% | 308 |
| Mar 6, 2026 | 248.70 | 249.50 | 246.70 | 246.70 | 244.79 | -1.04% | 79 |
| Mar 5, 2026 | 250.10 | 250.45 | 249.30 | 249.30 | 247.37 | 0.52% | 26 |
| Mar 4, 2026 | 246.60 | 248.90 | 246.60 | 248.00 | 246.08 | -0.22% | 82 |
| Mar 3, 2026 | 248.80 | 252.85 | 248.55 | 248.55 | 246.63 | -0.34% | 498 |
| Mar 2, 2026 | 245.90 | 249.40 | 244.50 | 249.40 | 247.47 | 1.07% | 156 |
| Feb 27, 2026 | 242.40 | 247.00 | 241.75 | 246.75 | 244.84 | 0.30% | 382 |
| Feb 26, 2026 | 239.70 | 246.00 | 239.70 | 246.00 | 244.10 | 2.54% | 344 |
| Feb 25, 2026 | 232.05 | 239.90 | 232.05 | 239.90 | 238.05 | 3.36% | 161 |
| Feb 24, 2026 | 239.15 | 239.85 | 230.70 | 232.10 | 230.31 | -5.73% | 680 |
| Feb 23, 2026 | 244.05 | 246.20 | 244.05 | 246.20 | 244.30 | 1.23% | 172 |
| Feb 20, 2026 | 246.90 | 246.90 | 243.20 | 243.20 | 241.32 | -0.96% | 54 |
| Feb 19, 2026 | 244.25 | 245.55 | 243.85 | 245.55 | 243.65 | 0.41% | 731 |
| Feb 18, 2026 | 243.75 | 245.20 | 243.75 | 244.55 | 242.66 | -0.35% | 119 |
| Feb 17, 2026 | 246.10 | 246.80 | 245.40 | 245.40 | 243.50 | -0.47% | 288 |
| Feb 16, 2026 | 247.60 | 248.25 | 245.95 | 246.55 | 244.65 | 0.14% | 553 |
| Feb 13, 2026 | 239.50 | 246.20 | 239.25 | 246.20 | 244.30 | 2.80% | 624 |
| Feb 12, 2026 | 235.85 | 239.50 | 234.30 | 239.50 | 237.65 | 2.05% | 1,313 |
| Feb 11, 2026 | 230.25 | 235.00 | 227.45 | 234.70 | 232.89 | 0.64% | 1,482 |
| Feb 10, 2026 | 231.20 | 233.20 | 231.20 | 233.20 | 231.40 | -0.79% | 106 |
| Feb 9, 2026 | 234.05 | 235.05 | 232.90 | 235.05 | 233.23 | 1.10% | 439 |
| Feb 6, 2026 | 221.95 | 233.05 | 221.95 | 232.50 | 230.70 | 1.97% | 525 |
| Feb 5, 2026 | 233.25 | 234.10 | 226.80 | 228.00 | 226.24 | -2.44% | 797 |
| Feb 4, 2026 | 238.65 | 241.60 | 233.00 | 233.70 | 231.89 | -2.56% | 1,133 |
| Feb 3, 2026 | 242.75 | 242.75 | 237.55 | 239.85 | 238.00 | -1.15% | 313 |
| Feb 2, 2026 | 238.00 | 245.65 | 238.00 | 242.65 | 240.78 | 0.83% | 974 |
| Jan 30, 2026 | 243.15 | 243.80 | 240.00 | 240.65 | 238.79 | -1.09% | 615 |
| Jan 29, 2026 | 244.15 | 247.60 | 243.30 | 243.30 | 241.42 | -0.49% | 1,758 |
| Jan 28, 2026 | 236.20 | 247.20 | 236.00 | 244.50 | 242.61 | 4.18% | 1,363 |
| Jan 27, 2026 | 270.05 | 272.10 | 234.20 | 234.70 | 232.89 | -20.41% | 5,789 |
| Jan 26, 2026 | 298.55 | 299.70 | 293.85 | 294.90 | 292.62 | -2.06% | 148 |
| Jan 23, 2026 | 300.30 | 302.10 | 300.30 | 301.10 | 298.77 | -0.31% | 746 |
| Jan 22, 2026 | 296.80 | 302.05 | 295.80 | 302.05 | 299.72 | 2.39% | 878 |
| Jan 21, 2026 | 287.05 | 295.00 | 287.00 | 295.00 | 292.72 | 2.25% | 998 |
| Jan 20, 2026 | 280.35 | 288.50 | 277.95 | 288.50 | 286.27 | 2.47% | 933 |
| Jan 19, 2026 | 282.15 | 282.85 | 281.40 | 281.55 | 279.38 | -1.74% | 141 |
| Jan 16, 2026 | 291.70 | 291.85 | 285.95 | 286.55 | 284.34 | -1.53% | 435 |
| Jan 15, 2026 | 287.55 | 291.00 | 284.15 | 291.00 | 288.75 | 0.34% | 632 |
| Jan 14, 2026 | 285.80 | 290.75 | 285.50 | 290.00 | 287.76 | 1.22% | 684 |
| Jan 13, 2026 | 291.15 | 291.70 | 286.50 | 286.50 | 284.29 | -1.31% | 510 |
| Jan 12, 2026 | 294.55 | 294.55 | 286.65 | 290.30 | 288.06 | -1.99% | 509 |
| Jan 9, 2026 | 298.90 | 299.60 | 295.60 | 296.20 | 293.91 | -0.57% | 922 |
| Jan 8, 2026 | 291.05 | 298.20 | 291.05 | 297.90 | 295.60 | 2.23% | 409 |
| Jan 7, 2026 | 297.80 | 298.70 | 289.40 | 291.40 | 289.15 | -2.82% | 346 |
| Jan 6, 2026 | 291.20 | 299.85 | 291.20 | 299.85 | 297.53 | 4.19% | 539 |
| Jan 5, 2026 | 287.65 | 287.80 | 286.60 | 287.80 | 285.58 | 1.41% | 103 |
| Jan 2, 2026 | 281.25 | 283.80 | 280.25 | 283.80 | 281.61 | 1.36% | 852 |