UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 351.00
-4.20 (-1.18%)
At close: Aug 5, 2026
FRA:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 354.00 | 354.00 | 353.40 | 353.60 | - | -0.45% | 36 |
| Aug 4, 2026 | 360.60 | 360.60 | 354.00 | 355.20 | 355.20 | -1.72% | 297 |
| Aug 3, 2026 | 359.20 | 361.80 | 358.80 | 361.40 | 361.40 | 0.44% | 39 |
| Jul 31, 2026 | 365.80 | 365.80 | 359.80 | 359.80 | 359.80 | -1.05% | 68 |
| Jul 30, 2026 | 366.40 | 366.40 | 362.40 | 363.60 | 363.60 | -2.57% | 79 |
| Jul 29, 2026 | 374.80 | 375.60 | 373.20 | 373.20 | 373.20 | -0.48% | 296 |
| Jul 28, 2026 | 366.60 | 375.00 | 366.40 | 375.00 | 375.00 | 1.08% | 108 |
| Jul 27, 2026 | 369.00 | 371.00 | 369.00 | 371.00 | 371.00 | -0.59% | 24 |
| Jul 24, 2026 | 371.60 | 374.20 | 371.60 | 373.20 | 373.20 | 0.16% | 29 |
| Jul 23, 2026 | 376.00 | 376.60 | 372.60 | 372.60 | 372.60 | -2.97% | 346 |
| Jul 22, 2026 | 381.80 | 384.00 | 381.80 | 384.00 | 384.00 | 0.84% | 67 |
| Jul 21, 2026 | 369.00 | 380.80 | 368.60 | 380.80 | 380.80 | 3.25% | 99 |
| Jul 20, 2026 | 371.60 | 373.40 | 368.80 | 368.80 | 368.80 | -3.10% | 588 |
| Jul 17, 2026 | 369.60 | 380.60 | 369.60 | 380.60 | 380.60 | -2.41% | 18 |
| Jul 16, 2026 | 362.80 | 390.00 | 362.80 | 390.00 | 390.00 | 5.58% | 388 |
| Jul 15, 2026 | 371.00 | 371.20 | 364.60 | 369.40 | 369.40 | -0.54% | 255 |
| Jul 14, 2026 | 375.20 | 376.20 | 371.40 | 371.40 | 371.40 | -1.43% | 29 |
| Jul 13, 2026 | 373.80 | 376.80 | 371.40 | 376.80 | 376.80 | -0.53% | 278 |
| Jul 10, 2026 | 377.60 | 378.80 | 377.60 | 378.80 | 378.80 | -0.05% | 124 |
| Jul 9, 2026 | 371.60 | 379.00 | 371.60 | 379.00 | 379.00 | 1.94% | 66 |
| Jul 8, 2026 | 374.60 | 375.00 | 371.80 | 371.80 | 371.80 | -0.54% | 492 |
| Jul 7, 2026 | 365.20 | 373.80 | 365.20 | 373.80 | 373.80 | 2.75% | 237 |
| Jul 6, 2026 | 370.20 | 370.20 | 363.80 | 363.80 | 363.80 | -1.57% | 50 |
| Jul 3, 2026 | 370.80 | 371.80 | 369.60 | 369.60 | 369.60 | -0.11% | 278 |
| Jul 2, 2026 | 373.80 | 374.20 | 370.00 | 370.00 | 370.00 | -1.12% | 59 |
| Jul 1, 2026 | 363.80 | 374.20 | 363.80 | 374.20 | 374.20 | 2.63% | 162 |
| Jun 30, 2026 | 368.20 | 369.40 | 363.80 | 364.60 | 364.60 | -0.11% | 326 |
| Jun 29, 2026 | 375.60 | 375.60 | 365.00 | 365.00 | 365.00 | -2.67% | 229 |
| Jun 26, 2026 | 364.00 | 375.00 | 364.00 | 375.00 | 375.00 | 2.68% | 206 |
| 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 |