UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 240.65
-2.65 (-1.09%)
At close: Jan 30, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 243.15 | 243.80 | 240.00 | 240.65 | 240.65 | -1.09% | 615 |
| Jan 29, 2026 | 244.15 | 247.60 | 243.30 | 243.30 | 243.30 | -0.49% | 1,758 |
| Jan 28, 2026 | 236.20 | 247.20 | 236.00 | 244.50 | 244.50 | 4.18% | 1,363 |
| Jan 27, 2026 | 270.05 | 272.10 | 234.20 | 234.70 | 234.70 | -20.41% | 5,789 |
| Jan 26, 2026 | 298.55 | 299.70 | 293.85 | 294.90 | 294.90 | -2.06% | 148 |
| Jan 23, 2026 | 300.30 | 302.10 | 300.30 | 301.10 | 301.10 | -0.31% | 746 |
| Jan 22, 2026 | 296.80 | 302.05 | 295.80 | 302.05 | 302.05 | 2.39% | 878 |
| Jan 21, 2026 | 287.05 | 295.00 | 287.00 | 295.00 | 295.00 | 2.25% | 998 |
| Jan 20, 2026 | 280.35 | 288.50 | 277.95 | 288.50 | 288.50 | 2.47% | 933 |
| Jan 19, 2026 | 282.15 | 282.85 | 281.40 | 281.55 | 281.55 | -1.74% | 141 |
| Jan 16, 2026 | 291.70 | 291.85 | 285.95 | 286.55 | 286.55 | -1.53% | 435 |
| Jan 15, 2026 | 287.55 | 291.00 | 284.15 | 291.00 | 291.00 | 0.34% | 632 |
| Jan 14, 2026 | 285.80 | 290.75 | 285.50 | 290.00 | 290.00 | 1.22% | 684 |
| Jan 13, 2026 | 291.15 | 291.70 | 286.50 | 286.50 | 286.50 | -1.31% | 510 |
| Jan 12, 2026 | 294.55 | 294.55 | 286.65 | 290.30 | 290.30 | -1.99% | 509 |
| Jan 9, 2026 | 298.90 | 299.60 | 295.60 | 296.20 | 296.20 | -0.57% | 922 |
| Jan 8, 2026 | 291.05 | 298.20 | 291.05 | 297.90 | 297.90 | 2.23% | 409 |
| Jan 7, 2026 | 297.80 | 298.70 | 289.40 | 291.40 | 291.40 | -2.82% | 346 |
| Jan 6, 2026 | 291.20 | 299.85 | 291.20 | 299.85 | 299.85 | 4.19% | 539 |
| Jan 5, 2026 | 287.65 | 287.80 | 286.60 | 287.80 | 287.80 | 1.41% | 103 |
| Jan 2, 2026 | 281.25 | 283.80 | 280.25 | 283.80 | 283.80 | 1.36% | 852 |
| Dec 30, 2025 | 279.55 | 280.00 | 279.40 | 280.00 | 280.00 | 0.09% | 170 |
| Dec 29, 2025 | 280.30 | 280.80 | 279.40 | 279.75 | 279.75 | 1.29% | 1,203 |
| Dec 23, 2025 | 275.55 | 278.30 | 275.05 | 276.20 | 276.20 | 0.07% | 672 |
| Dec 22, 2025 | 279.05 | 279.05 | 276.00 | 276.00 | 276.00 | -1.23% | 226 |
| Dec 19, 2025 | 279.40 | 280.85 | 279.10 | 279.45 | 279.45 | 0.13% | 361 |
| Dec 18, 2025 | 279.30 | 281.15 | 278.95 | 279.10 | 279.10 | -1.19% | 171 |
| Dec 17, 2025 | 284.65 | 285.65 | 282.25 | 282.45 | 282.45 | 0.09% | 166 |
| Dec 16, 2025 | 288.25 | 288.90 | 282.20 | 282.20 | 282.20 | -2.76% | 190 |
| Dec 15, 2025 | 290.35 | 290.85 | 288.90 | 290.20 | 290.20 | -0.14% | 86 |
| Dec 12, 2025 | 286.50 | 291.90 | 286.50 | 290.60 | 290.60 | 0.78% | 511 |
| Dec 11, 2025 | 278.50 | 288.35 | 278.50 | 288.35 | 288.35 | 3.54% | 170 |
| Dec 10, 2025 | 277.35 | 278.50 | 275.95 | 278.50 | 278.50 | 0.29% | 175 |
| Dec 9, 2025 | 277.05 | 278.40 | 277.05 | 277.70 | 277.70 | 0.02% | 229 |
| Dec 8, 2025 | 282.15 | 282.90 | 277.65 | 277.65 | 277.65 | -2.18% | 392 |
| Dec 5, 2025 | 285.40 | 287.05 | 283.45 | 283.85 | 281.95 | -0.44% | 136 |
| Dec 4, 2025 | 291.30 | 292.20 | 285.10 | 285.10 | 283.19 | -1.93% | 285 |
| Dec 3, 2025 | 278.75 | 290.70 | 278.60 | 290.70 | 288.75 | 4.17% | 961 |
| Dec 2, 2025 | 276.95 | 281.50 | 276.95 | 279.05 | 277.18 | -0.76% | 470 |
| Dec 1, 2025 | 282.60 | 282.60 | 280.15 | 281.20 | 279.32 | -1.09% | 224 |
| Nov 28, 2025 | 285.85 | 287.45 | 284.30 | 284.30 | 282.40 | -0.23% | 389 |
| Nov 27, 2025 | 284.45 | 285.05 | 284.45 | 284.95 | 283.04 | 0.25% | 107 |
| Nov 26, 2025 | 282.20 | 285.80 | 281.90 | 284.25 | 282.35 | 1.01% | 247 |
| Nov 25, 2025 | 276.00 | 282.85 | 276.00 | 281.40 | 279.52 | 1.31% | 423 |
| Nov 24, 2025 | 278.40 | 283.90 | 276.60 | 277.75 | 275.89 | -0.55% | 344 |
| Nov 21, 2025 | 268.95 | 280.60 | 268.00 | 279.30 | 277.43 | 3.35% | 511 |
| Nov 20, 2025 | 270.85 | 270.90 | 268.80 | 270.25 | 268.44 | 1.69% | 129 |
| Nov 19, 2025 | 269.50 | 271.75 | 263.75 | 265.75 | 263.97 | -1.68% | 609 |
| Nov 18, 2025 | 274.15 | 275.95 | 267.00 | 270.30 | 268.49 | -2.12% | 495 |
| Nov 17, 2025 | 276.15 | 281.75 | 276.15 | 276.15 | 274.30 | -0.20% | 803 |