UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 262.20
+0.90 (0.34%)
Last updated: Aug 26, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 261.15 | 264.20 | 260.20 | 262.20 | - | 0.34% | 5,371 |
| Aug 25, 2025 | 263.00 | 264.20 | 261.00 | 261.30 | - | -0.67% | 3,344 |
| Aug 22, 2025 | 261.55 | 266.70 | 261.00 | 263.05 | - | -0.15% | 7,657 |
| Aug 21, 2025 | 258.95 | 263.45 | 256.45 | 263.45 | - | 3.03% | 7,269 |
| Aug 20, 2025 | 257.60 | 261.90 | 254.90 | 255.70 | - | -1.29% | 6,035 |
| Aug 19, 2025 | 264.10 | 266.00 | 258.15 | 259.05 | - | -3.70% | 22,681 |
| Aug 18, 2025 | 263.15 | 271.10 | 262.10 | 269.00 | - | 2.28% | 25,388 |
| Aug 15, 2025 | 262.80 | 263.60 | 252.75 | 263.00 | - | 14.20% | 39,703 |
| Aug 14, 2025 | 230.30 | 230.30 | 230.30 | 230.30 | - | - | 10,741 |
| Aug 13, 2025 | 225.85 | 232.10 | 224.45 | 230.30 | - | 3.13% | 6,264 |
| Aug 12, 2025 | 218.60 | 225.20 | 217.95 | 223.30 | - | 1.64% | 4,141 |
| Aug 11, 2025 | 216.60 | 222.85 | 216.05 | 219.70 | - | 3.56% | 5,885 |
| Aug 8, 2025 | 209.90 | 213.65 | 209.85 | 212.15 | - | 0.05% | 2,311 |
| Aug 7, 2025 | 212.05 | 212.05 | 212.05 | 212.05 | - | - | 2,881 |
| Aug 6, 2025 | 218.40 | 220.90 | 211.75 | 212.05 | - | -0.31% | 8,222 |
| Aug 5, 2025 | 209.45 | 215.00 | 208.00 | 212.70 | - | 1.72% | 2,722 |
| Aug 4, 2025 | 206.80 | 211.80 | 204.50 | 209.10 | - | -0.45% | 8,106 |
| Aug 1, 2025 | 218.05 | 220.40 | 208.00 | 210.05 | - | -5.15% | 8,013 |
| Jul 31, 2025 | 230.70 | 231.30 | 220.50 | 221.45 | - | -1.84% | 5,652 |
| Jul 30, 2025 | 226.95 | 230.75 | 225.40 | 225.60 | - | -2.76% | 6,281 |
| Jul 29, 2025 | 246.35 | 249.00 | 226.60 | 232.00 | - | -4.82% | 12,677 |
| Jul 28, 2025 | 242.40 | 244.55 | 241.80 | 243.75 | - | 0.12% | 4,179 |
| Jul 25, 2025 | 239.30 | 243.45 | 233.40 | 243.45 | - | 1.54% | 4,850 |
| Jul 24, 2025 | 247.90 | 248.75 | 237.00 | 239.75 | - | -2.20% | 3,662 |
| Jul 23, 2025 | 243.75 | 245.75 | 243.40 | 245.15 | - | 0.59% | 1,998 |
| Jul 22, 2025 | 242.30 | 245.20 | 241.05 | 243.70 | - | 0.29% | 2,063 |
| Jul 21, 2025 | 243.80 | 245.25 | 242.00 | 243.00 | - | -0.29% | 5,069 |
| Jul 18, 2025 | 247.70 | 248.00 | 242.25 | 243.70 | - | -2.56% | 2,832 |
| Jul 17, 2025 | 253.20 | 253.70 | 245.60 | 250.10 | - | -1.38% | 2,334 |
| Jul 16, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | - | - | 1,743 |
| Jul 15, 2025 | 256.90 | 257.70 | 251.65 | 253.60 | - | -1.32% | 1,988 |
| Jul 14, 2025 | 259.35 | 260.00 | 256.30 | 257.00 | - | 0.08% | 913 |
| Jul 11, 2025 | 259.05 | 259.05 | 255.00 | 256.80 | - | -1.04% | 1,095 |
| Jul 10, 2025 | 257.55 | 260.95 | 253.80 | 259.50 | - | 1.33% | 1,817 |
| Jul 9, 2025 | 262.25 | 263.00 | 256.00 | 256.10 | - | -2.20% | 3,229 |
| Jul 8, 2025 | 259.60 | 262.95 | 258.90 | 261.85 | - | 0.89% | 832 |
| Jul 7, 2025 | 263.25 | 263.80 | 258.00 | 259.55 | - | -0.95% | 1,805 |
| Jul 4, 2025 | 262.95 | 264.00 | 260.75 | 262.05 | - | -0.61% | 922 |
| Jul 3, 2025 | 263.00 | 265.40 | 261.90 | 263.65 | - | -2.21% | 8,554 |
| Jul 2, 2025 | 274.45 | 275.00 | 267.00 | 269.60 | - | 3.14% | 3,855 |
| Jul 1, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | - | - | 2,241 |
| Jun 30, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | - | - | 2,124 |
| Jun 27, 2025 | 259.30 | 261.50 | 257.95 | 261.40 | - | 0.15% | 1,553 |
| Jun 26, 2025 | 259.00 | 261.20 | 257.75 | 261.00 | - | 0.56% | 880 |
| Jun 25, 2025 | 262.65 | 263.55 | 258.50 | 259.55 | - | -0.23% | 1,115 |
| Jun 24, 2025 | 261.15 | 262.00 | 258.65 | 260.15 | - | 0.54% | 1,392 |
| Jun 23, 2025 | 262.30 | 263.35 | 257.35 | 258.75 | - | -1.77% | 1,037 |
| Jun 20, 2025 | 268.50 | 269.25 | 263.15 | 263.40 | - | -1.26% | 2,713 |
| Jun 19, 2025 | 266.95 | 270.65 | 265.05 | 266.75 | - | -0.85% | 3,612 |
| Jun 18, 2025 | 266.65 | 270.00 | 266.50 | 269.05 | - | 0.82% | 2,116 |