UnitedHealth Group Incorporated (FRA:UNH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 311.60 | 318.65 | 311.60 | 315.00 | 315.00 | 0.66% | 908 |
| Oct 20, 2025 | 307.25 | 313.05 | 306.25 | 312.95 | 312.95 | 3.18% | 368 |
| Oct 17, 2025 | 300.85 | 304.50 | 293.25 | 303.30 | 303.30 | -0.41% | 965 |
| Oct 16, 2025 | 308.35 | 311.25 | 303.65 | 304.55 | 304.55 | -1.77% | 357 |
| Oct 15, 2025 | 310.60 | 311.20 | 307.45 | 310.05 | 310.05 | -0.18% | 299 |
| Oct 14, 2025 | 307.75 | 310.60 | 306.55 | 310.60 | 310.60 | 0.02% | 781 |
| Oct 13, 2025 | 304.75 | 310.55 | 304.75 | 310.55 | 310.55 | 2.19% | 725 |
| Oct 10, 2025 | 316.95 | 319.50 | 303.90 | 303.90 | 303.90 | -5.00% | 910 |
| Oct 9, 2025 | 319.00 | 323.65 | 318.80 | 319.90 | 319.90 | 0.36% | 1,099 |
| Oct 8, 2025 | 312.80 | 321.85 | 312.80 | 318.75 | 318.75 | 1.98% | 1,945 |
| Oct 7, 2025 | 306.45 | 312.55 | 306.45 | 312.55 | 312.55 | 2.04% | 373 |
| Oct 6, 2025 | 307.50 | 312.00 | 306.30 | 306.30 | 306.30 | -0.13% | 612 |
| Oct 3, 2025 | 302.10 | 311.00 | 302.10 | 306.70 | 306.70 | 1.84% | 1,057 |
| Oct 2, 2025 | 296.80 | 302.65 | 295.80 | 301.15 | 301.15 | 1.79% | 175 |
| Oct 1, 2025 | 292.05 | 295.85 | 290.90 | 295.85 | 295.85 | 1.20% | 5,827 |
| Sep 30, 2025 | 293.70 | 293.70 | 292.10 | 292.35 | 292.35 | -0.46% | 297 |
| 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% | 2,558 |
| Sep 24, 2025 | 296.95 | 301.25 | 295.20 | 300.00 | 300.00 | 1.80% | 5,920 |
| 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 |