UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 280.15
-6.00 (-2.10%)
Last updated: Dec 2, 2025, 9:04 AM CET
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 282.60 | 282.60 | 280.15 | 281.20 | 281.20 | -1.09% | 224 |
| Nov 28, 2025 | 285.85 | 287.45 | 284.30 | 284.30 | 284.30 | -0.23% | 389 |
| Nov 27, 2025 | 284.45 | 285.05 | 284.45 | 284.95 | 284.95 | 0.25% | 107 |
| Nov 26, 2025 | 282.20 | 285.80 | 281.90 | 284.25 | 284.25 | 1.01% | 247 |
| Nov 25, 2025 | 276.00 | 282.85 | 276.00 | 281.40 | 281.40 | 1.31% | 423 |
| Nov 24, 2025 | 278.40 | 283.90 | 276.60 | 277.75 | 277.75 | -0.55% | 344 |
| Nov 21, 2025 | 268.95 | 280.60 | 268.00 | 279.30 | 279.30 | 3.35% | 511 |
| Nov 20, 2025 | 270.85 | 270.90 | 268.80 | 270.25 | 270.25 | 1.69% | 129 |
| Nov 19, 2025 | 269.50 | 271.75 | 263.75 | 265.75 | 265.75 | -1.68% | 609 |
| Nov 18, 2025 | 274.15 | 275.95 | 267.00 | 270.30 | 270.30 | -2.12% | 495 |
| Nov 17, 2025 | 276.15 | 281.75 | 276.15 | 276.15 | 276.15 | -0.20% | 803 |
| Nov 14, 2025 | 285.05 | 285.05 | 276.50 | 276.70 | 276.70 | -3.05% | 145 |
| Nov 13, 2025 | 294.00 | 294.00 | 285.40 | 285.40 | 285.40 | -2.97% | 362 |
| Nov 12, 2025 | 282.90 | 295.35 | 282.90 | 294.15 | 294.15 | 4.51% | 1,079 |
| Nov 11, 2025 | 278.55 | 281.45 | 276.65 | 281.45 | 281.45 | 1.97% | 342 |
| Nov 10, 2025 | 278.85 | 278.85 | 274.65 | 276.00 | 276.00 | -0.11% | 424 |
| Nov 7, 2025 | 276.30 | 277.75 | 271.65 | 276.30 | 276.30 | -0.79% | 1,020 |
| Nov 6, 2025 | 285.50 | 287.45 | 278.50 | 278.50 | 278.50 | -2.21% | 299 |
| Nov 5, 2025 | 286.45 | 287.50 | 282.80 | 284.80 | 284.80 | -0.96% | 3,558 |
| Nov 4, 2025 | 285.10 | 291.05 | 283.90 | 287.55 | 287.55 | -0.16% | 2,279 |
| Nov 3, 2025 | 296.00 | 297.10 | 283.85 | 288.00 | 288.00 | -2.39% | 1,127 |
| Oct 31, 2025 | 298.85 | 298.85 | 293.00 | 295.05 | 295.05 | -0.82% | 590 |
| Oct 30, 2025 | 304.85 | 305.70 | 297.40 | 297.50 | 297.50 | -2.90% | 1,225 |
| Oct 29, 2025 | 316.10 | 316.10 | 306.40 | 306.40 | 306.40 | -3.10% | 1,437 |
| Oct 28, 2025 | 315.20 | 328.60 | 309.10 | 316.20 | 316.20 | 0.06% | 889 |
| Oct 27, 2025 | 313.80 | 316.00 | 311.90 | 316.00 | 316.00 | 1.30% | 655 |
| Oct 24, 2025 | 311.10 | 313.30 | 309.70 | 311.95 | 311.95 | 0.66% | 543 |
| Oct 23, 2025 | 307.95 | 310.60 | 306.50 | 309.90 | 309.90 | 0.06% | 1,147 |
| Oct 22, 2025 | 314.40 | 315.35 | 309.70 | 309.70 | 309.70 | -1.68% | 247 |
| 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% | 1,617 |
| 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% | 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 |