UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 331.60
+5.20 (1.59%)
Last updated: Sep 14, 2026, 3:42 PM CET
FRA:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 331.20 | 331.20 | 331.00 | 331.00 | 331.00 | -0.18% | 6 |
| Sep 14, 2026 | 326.60 | 331.60 | 326.60 | 331.60 | 331.60 | 2.22% | 16 |
| Sep 11, 2026 | 335.00 | 336.40 | 325.00 | 326.40 | 324.40 | -3.60% | 88 |
| Sep 10, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 336.53 | - | - |
| Sep 9, 2026 | 344.00 | 345.80 | 330.00 | 338.60 | 336.53 | -2.48% | 505 |
| Sep 8, 2026 | 339.80 | 347.20 | 339.80 | 347.20 | 345.07 | 1.46% | 577 |
| Sep 7, 2026 | 342.20 | 342.20 | 342.20 | 342.20 | 340.10 | 0.12% | 3 |
| Sep 4, 2026 | 344.00 | 344.40 | 341.80 | 341.80 | 339.71 | -0.70% | 789 |
| Sep 3, 2026 | 344.40 | 344.40 | 343.20 | 344.20 | 342.09 | 0.06% | 190 |
| Sep 2, 2026 | 341.60 | 344.00 | 341.60 | 344.00 | 341.89 | 0.88% | 11 |
| Sep 1, 2026 | 335.80 | 341.00 | 335.80 | 341.00 | 338.91 | 1.79% | 11 |
| Aug 31, 2026 | 338.20 | 338.20 | 335.00 | 335.00 | 332.95 | -1.59% | 30 |
| Aug 28, 2026 | 339.00 | 340.40 | 339.00 | 340.40 | 338.32 | 0.29% | 15 |
| Aug 27, 2026 | 342.80 | 343.00 | 339.40 | 339.40 | 337.32 | -1.39% | 218 |
| Aug 26, 2026 | 339.60 | 345.00 | 339.60 | 344.20 | 342.09 | 1.06% | 221 |
| Aug 25, 2026 | 341.60 | 341.60 | 339.40 | 340.60 | 338.51 | -0.35% | 64 |
| Aug 24, 2026 | 333.80 | 341.80 | 333.80 | 341.80 | 339.71 | 2.09% | 131 |
| Aug 21, 2026 | 329.60 | 334.80 | 329.60 | 334.80 | 332.75 | 1.70% | 1,524 |
| Aug 20, 2026 | 333.20 | 333.80 | 329.20 | 329.20 | 327.18 | -1.38% | 572 |
| Aug 19, 2026 | 339.00 | 339.00 | 333.80 | 333.80 | 331.76 | -2.45% | 108 |
| Aug 18, 2026 | 341.40 | 342.40 | 341.40 | 342.20 | 340.10 | 0.65% | 98 |
| Aug 17, 2026 | 346.00 | 346.00 | 340.00 | 340.00 | 337.92 | -1.56% | 70 |
| Aug 14, 2026 | 345.80 | 346.60 | 345.40 | 345.40 | 343.28 | -0.58% | 125 |
| Aug 13, 2026 | 351.00 | 352.60 | 347.40 | 347.40 | 345.27 | -1.31% | 225 |
| Aug 12, 2026 | 348.60 | 352.00 | 348.40 | 352.00 | 349.84 | 0.63% | 84 |
| Aug 11, 2026 | 353.80 | 353.80 | 349.80 | 349.80 | 347.66 | -1.91% | 40 |
| Aug 10, 2026 | 351.80 | 356.60 | 350.60 | 356.60 | 354.42 | 1.89% | 59 |
| Aug 7, 2026 | 350.00 | 350.20 | 350.00 | 350.00 | 347.86 | 0.06% | 60 |
| Aug 6, 2026 | 357.80 | 359.20 | 349.80 | 349.80 | 347.66 | -2.51% | 121 |
| Aug 5, 2026 | 354.00 | 358.80 | 351.00 | 358.80 | 356.60 | 1.01% | 197 |
| Aug 4, 2026 | 360.60 | 360.60 | 354.00 | 355.20 | 353.02 | -1.72% | 297 |
| Aug 3, 2026 | 359.20 | 361.80 | 358.80 | 361.40 | 359.19 | 0.44% | 39 |
| Jul 31, 2026 | 365.80 | 365.80 | 359.80 | 359.80 | 357.60 | -1.05% | 68 |
| Jul 30, 2026 | 366.40 | 366.40 | 362.40 | 363.60 | 361.37 | -2.57% | 79 |
| Jul 29, 2026 | 374.80 | 375.60 | 373.20 | 373.20 | 370.91 | -0.48% | 296 |
| Jul 28, 2026 | 366.60 | 375.00 | 366.40 | 375.00 | 372.70 | 1.08% | 108 |
| Jul 27, 2026 | 369.00 | 371.00 | 369.00 | 371.00 | 368.73 | -0.59% | 24 |
| Jul 24, 2026 | 371.60 | 374.20 | 371.60 | 373.20 | 370.91 | 0.16% | 29 |
| Jul 23, 2026 | 376.00 | 376.60 | 372.60 | 372.60 | 370.32 | -2.97% | 346 |
| Jul 22, 2026 | 381.80 | 384.00 | 381.80 | 384.00 | 381.65 | 0.84% | 67 |
| Jul 21, 2026 | 369.00 | 380.80 | 368.60 | 380.80 | 378.47 | 3.25% | 99 |
| Jul 20, 2026 | 371.60 | 373.40 | 368.80 | 368.80 | 366.54 | -3.10% | 588 |
| Jul 17, 2026 | 369.60 | 380.60 | 369.60 | 380.60 | 378.27 | -2.41% | 18 |
| Jul 16, 2026 | 362.80 | 390.00 | 362.80 | 390.00 | 387.61 | 5.58% | 388 |
| Jul 15, 2026 | 371.00 | 371.20 | 364.60 | 369.40 | 367.14 | -0.54% | 255 |
| Jul 14, 2026 | 375.20 | 376.20 | 371.40 | 371.40 | 369.13 | -1.43% | 29 |
| Jul 13, 2026 | 373.80 | 376.80 | 371.40 | 376.80 | 374.49 | -0.53% | 278 |
| Jul 10, 2026 | 377.60 | 378.80 | 377.60 | 378.80 | 376.48 | -0.05% | 124 |
| Jul 9, 2026 | 371.60 | 379.00 | 371.60 | 379.00 | 376.68 | 1.94% | 66 |
| Jul 8, 2026 | 374.60 | 375.00 | 371.80 | 371.80 | 369.52 | -0.54% | 492 |