UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 375.00
+9.80 (2.68%)
At close: Jun 26, 2026
FRA:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 364.80 | 365.20 | 364.80 | 364.80 | - | -0.11% | 163 |
| Jun 25, 2026 | 355.20 | 366.00 | 355.20 | 365.20 | 365.20 | 2.70% | 546 |
| Jun 24, 2026 | 358.40 | 362.20 | 355.60 | 355.60 | 355.60 | -1.22% | 362 |
| Jun 23, 2026 | 354.40 | 360.00 | 354.40 | 360.00 | 360.00 | 0.61% | 67 |
| Jun 22, 2026 | 350.00 | 357.80 | 349.00 | 357.80 | 357.80 | 1.82% | 101 |
| Jun 19, 2026 | 348.60 | 351.40 | 348.60 | 351.40 | 351.40 | 0.80% | 284 |
| Jun 18, 2026 | 346.60 | 348.60 | 346.60 | 348.60 | 348.60 | -0.97% | 46 |
| Jun 17, 2026 | 350.40 | 352.40 | 350.00 | 352.00 | 352.00 | -0.34% | 111 |
| Jun 16, 2026 | 354.00 | 354.00 | 351.80 | 353.20 | 353.20 | -0.79% | 173 |
| Jun 15, 2026 | 348.20 | 356.00 | 347.60 | 356.00 | 356.00 | 1.77% | 367 |
| Jun 12, 2026 | 349.40 | 352.40 | 348.80 | 351.80 | 349.80 | -0.11% | 161 |
| Jun 11, 2026 | 350.80 | 354.60 | 350.80 | 352.20 | 350.19 | -0.06% | 64 |
| Jun 10, 2026 | 355.80 | 356.80 | 350.20 | 352.40 | 350.39 | -0.96% | 348 |
| Jun 9, 2026 | 351.40 | 356.20 | 350.80 | 355.80 | 353.77 | 1.37% | 647 |
| Jun 8, 2026 | 345.00 | 351.20 | 341.60 | 351.00 | 349.00 | 1.09% | 680 |
| Jun 5, 2026 | 342.40 | 349.00 | 340.60 | 347.20 | 345.22 | 1.76% | 958 |
| Jun 4, 2026 | 323.60 | 343.60 | 323.60 | 341.20 | 339.26 | 3.02% | 543 |
| Jun 3, 2026 | 323.80 | 332.00 | 323.80 | 331.20 | 329.31 | 2.48% | 482 |
| Jun 2, 2026 | 325.00 | 325.00 | 323.00 | 323.20 | 321.36 | -0.62% | 65 |
| Jun 1, 2026 | 323.80 | 328.00 | 322.80 | 325.20 | 323.35 | -0.37% | 587 |
| May 29, 2026 | 327.40 | 329.20 | 322.40 | 326.40 | 324.54 | -0.73% | 688 |
| May 28, 2026 | 329.80 | 330.40 | 327.80 | 328.80 | 326.93 | 0.06% | 688 |
| May 27, 2026 | 324.00 | 328.80 | 322.60 | 328.60 | 326.73 | -1.20% | 716 |
| May 26, 2026 | 333.00 | 333.00 | 332.60 | 332.60 | 330.71 | -0.18% | 105 |
| May 25, 2026 | 334.60 | 334.60 | 333.00 | 333.20 | 331.30 | - | 373 |
| May 22, 2026 | 329.20 | 334.40 | 328.20 | 333.20 | 331.30 | 1.03% | 354 |
| May 21, 2026 | 327.80 | 330.40 | 327.80 | 329.80 | 327.92 | 0.61% | 116 |
| May 20, 2026 | 335.00 | 337.60 | 327.60 | 327.80 | 325.93 | -2.79% | 695 |
| May 19, 2026 | 333.80 | 340.40 | 333.80 | 337.20 | 335.28 | 1.20% | 948 |
| May 18, 2026 | 322.60 | 334.00 | 314.20 | 333.20 | 331.30 | -1.42% | 1,130 |
| May 15, 2026 | 341.40 | 341.60 | 336.00 | 338.00 | 336.07 | -0.94% | 48 |
| May 14, 2026 | 341.60 | 342.40 | 340.20 | 341.20 | 339.26 | -0.52% | 66 |
| May 13, 2026 | 337.80 | 345.00 | 335.20 | 343.00 | 341.05 | 2.08% | 1,276 |
| May 12, 2026 | 326.60 | 336.00 | 325.60 | 336.00 | 334.09 | 3.70% | 620 |
| May 11, 2026 | 322.60 | 325.00 | 320.60 | 324.00 | 322.15 | 0.62% | 446 |
| May 8, 2026 | 314.00 | 322.00 | 313.20 | 322.00 | 320.17 | 3.01% | 325 |
| May 7, 2026 | 312.60 | 312.60 | 310.40 | 312.60 | 310.82 | - | 182 |
| May 6, 2026 | 308.20 | 313.60 | 305.40 | 312.60 | 310.82 | 0.84% | 1,104 |
| May 5, 2026 | 316.60 | 317.40 | 310.00 | 310.00 | 308.23 | -1.08% | 854 |
| May 4, 2026 | 314.20 | 314.20 | 312.00 | 313.40 | 311.61 | -0.95% | 152 |
| Apr 30, 2026 | 314.20 | 316.40 | 313.80 | 316.40 | 314.60 | -0.13% | 235 |
| Apr 29, 2026 | 313.80 | 316.80 | 311.40 | 316.80 | 315.00 | 0.89% | 302 |
| Apr 28, 2026 | 301.80 | 315.00 | 301.60 | 314.00 | 312.21 | 5.16% | 906 |
| Apr 27, 2026 | 302.20 | 302.20 | 298.60 | 298.60 | 296.90 | -0.99% | 1,091 |
| Apr 24, 2026 | 302.60 | 303.00 | 300.00 | 301.60 | 299.88 | -0.33% | 394 |
| Apr 23, 2026 | 300.60 | 305.00 | 299.80 | 302.60 | 300.88 | 0.53% | 320 |
| Apr 22, 2026 | 293.80 | 305.40 | 293.20 | 301.00 | 299.29 | 0.20% | 522 |
| Apr 21, 2026 | 274.40 | 303.00 | 274.40 | 300.40 | 298.69 | 9.32% | 1,353 |
| Apr 20, 2026 | 274.40 | 275.00 | 273.60 | 274.80 | 273.23 | -0.22% | 166 |
| Apr 17, 2026 | 268.40 | 275.40 | 268.40 | 275.40 | 273.83 | 2.76% | 688 |