UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 293.85
+0.70 (0.24%)
Last updated: Sep 30, 2025, 5:35 PM CET
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 294.40 | 295.00 | 292.10 | 293.70 | 293.70 | -0.59% | 1,427 |
| Sep 26, 2025 | 293.95 | 297.60 | 292.90 | 295.45 | 295.45 | -0.87% | 408 |
| Sep 25, 2025 | 299.55 | 299.75 | 295.00 | 298.05 | 298.05 | -0.65% | 588 |
| Sep 24, 2025 | 296.95 | 301.25 | 295.20 | 300.00 | 300.00 | 1.80% | 578 |
| Sep 23, 2025 | 288.60 | 298.40 | 288.15 | 294.70 | 294.70 | 1.95% | 380 |
| Sep 22, 2025 | 287.20 | 290.15 | 282.35 | 289.05 | 289.05 | 0.57% | 390 |
| Sep 19, 2025 | 284.25 | 287.40 | 284.25 | 287.40 | 287.40 | 1.05% | 536 |
| Sep 18, 2025 | 291.00 | 292.80 | 283.70 | 284.40 | 284.40 | -0.80% | 533 |
| Sep 17, 2025 | 286.70 | 288.60 | 284.50 | 286.70 | 286.70 | 0.12% | 985 |
| Sep 16, 2025 | 295.60 | 296.00 | 286.00 | 286.35 | 286.35 | -3.42% | 1,214 |
| Sep 15, 2025 | 301.20 | 303.90 | 291.50 | 296.50 | 296.50 | -1.79% | 1,342 |
| Sep 12, 2025 | 302.85 | 307.30 | 301.85 | 301.90 | 300.02 | -0.20% | 2,041 |
| Sep 11, 2025 | 296.15 | 306.65 | 294.75 | 302.50 | 300.62 | 1.85% | 1,631 |
| Sep 10, 2025 | 297.60 | 299.55 | 291.55 | 297.00 | 295.15 | -0.44% | 2,079 |
| Sep 9, 2025 | 272.60 | 300.00 | 272.30 | 298.30 | 296.44 | 10.07% | 2,958 |
| Sep 8, 2025 | 271.15 | 275.15 | 268.15 | 271.00 | 269.31 | 0.35% | 949 |
| Sep 5, 2025 | 265.30 | 270.50 | 264.55 | 270.05 | 268.37 | 1.39% | 256 |
| Sep 4, 2025 | 262.95 | 266.85 | 262.95 | 266.35 | 264.69 | 1.12% | 1,400 |
| Sep 3, 2025 | 265.95 | 265.95 | 261.10 | 263.40 | 261.76 | -0.94% | 1,985 |
| Sep 2, 2025 | 265.00 | 267.20 | 264.15 | 265.90 | 264.24 | -0.15% | 476 |
| Sep 1, 2025 | 265.40 | 267.00 | 265.40 | 266.30 | 264.64 | 1.06% | 892 |
| Aug 29, 2025 | 259.25 | 263.50 | 257.80 | 263.50 | 261.86 | 1.70% | 890 |
| Aug 28, 2025 | 260.25 | 261.55 | 257.25 | 259.10 | 257.49 | -0.92% | 394 |
| Aug 27, 2025 | 258.80 | 263.10 | 257.50 | 261.50 | 259.87 | -1.10% | 1,863 |
| Aug 26, 2025 | 261.00 | 264.90 | 260.15 | 264.40 | 262.75 | 0.65% | 1,055 |
| Aug 25, 2025 | 262.50 | 263.90 | 260.75 | 262.70 | 261.06 | 0.21% | 2,590 |
| Aug 22, 2025 | 262.05 | 266.60 | 261.55 | 262.15 | 260.52 | -0.34% | 1,705 |
| Aug 21, 2025 | 258.10 | 263.20 | 256.80 | 263.05 | 261.41 | 2.10% | 1,977 |
| Aug 20, 2025 | 257.40 | 260.40 | 254.80 | 257.65 | 256.04 | -0.87% | 1,130 |
| Aug 19, 2025 | 263.60 | 265.80 | 257.35 | 259.90 | 258.28 | -1.92% | 3,411 |
| Aug 18, 2025 | 262.40 | 271.00 | 262.00 | 265.00 | 263.35 | 1.44% | 4,730 |
| Aug 15, 2025 | 263.05 | 264.70 | 252.65 | 261.25 | 259.62 | 12.46% | 7,733 |
| Aug 14, 2025 | 235.95 | 236.45 | 231.00 | 232.30 | 230.85 | -0.15% | 1,205 |
| Aug 13, 2025 | 225.40 | 232.65 | 225.40 | 232.65 | 231.20 | 3.86% | 1,244 |
| Aug 12, 2025 | 218.75 | 224.95 | 217.50 | 224.00 | 222.60 | 2.47% | 737 |
| Aug 11, 2025 | 217.40 | 222.30 | 216.00 | 218.60 | 217.24 | 1.75% | 1,160 |
| Aug 8, 2025 | 209.50 | 214.85 | 209.40 | 214.85 | 213.51 | 2.60% | 638 |
| Aug 7, 2025 | 210.45 | 212.05 | 206.90 | 209.40 | 208.10 | -1.13% | 865 |
| Aug 6, 2025 | 218.60 | 220.40 | 211.80 | 211.80 | 210.48 | -2.13% | 1,262 |
| Aug 5, 2025 | 209.50 | 217.35 | 208.65 | 216.40 | 215.05 | 3.66% | 836 |
| Aug 4, 2025 | 206.90 | 210.40 | 205.00 | 208.75 | 207.45 | 1.85% | 1,867 |
| Aug 1, 2025 | 217.25 | 219.45 | 204.90 | 204.95 | 203.67 | -7.07% | 2,299 |
| Jul 31, 2025 | 230.65 | 231.10 | 220.45 | 220.55 | 219.18 | -5.34% | 1,335 |
| Jul 30, 2025 | 227.95 | 233.00 | 225.55 | 233.00 | 231.55 | 1.39% | 969 |
| Jul 29, 2025 | 245.00 | 246.75 | 227.70 | 229.80 | 228.37 | -5.41% | 1,385 |
| Jul 28, 2025 | 241.40 | 244.45 | 241.40 | 242.95 | 241.44 | 1.65% | 246 |
| Jul 25, 2025 | 238.60 | 242.85 | 234.90 | 239.00 | 237.51 | 0.74% | 753 |
| Jul 24, 2025 | 248.30 | 248.35 | 237.25 | 237.25 | 235.77 | -3.12% | 1,567 |
| Jul 23, 2025 | 243.20 | 245.35 | 243.20 | 244.90 | 243.37 | 1.24% | 310 |
| Jul 22, 2025 | 241.45 | 245.15 | 241.20 | 241.90 | 240.39 | 0.29% | 534 |