UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 302.60
+1.60 (0.53%)
At close: Apr 23, 2026
FRA:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 293.80 | 305.40 | 293.20 | 301.00 | 301.00 | 0.20% | 522 |
| Apr 21, 2026 | 274.40 | 303.00 | 274.40 | 300.40 | 300.40 | 9.32% | 1,353 |
| Apr 20, 2026 | 274.40 | 275.00 | 273.60 | 274.80 | 274.80 | -0.22% | 166 |
| Apr 17, 2026 | 268.40 | 275.40 | 268.40 | 275.40 | 275.40 | 2.76% | 688 |
| Apr 16, 2026 | 266.00 | 268.00 | 265.80 | 268.00 | 268.00 | 0.98% | 494 |
| Apr 15, 2026 | 265.80 | 267.00 | 265.00 | 265.40 | 265.40 | -0.75% | 201 |
| Apr 14, 2026 | 264.80 | 270.00 | 264.40 | 267.40 | 267.40 | 1.98% | 220 |
| Apr 13, 2026 | 259.40 | 262.20 | 258.80 | 262.20 | 262.20 | -0.38% | 15 |
| Apr 10, 2026 | 261.60 | 264.20 | 261.40 | 263.20 | 263.20 | 0.30% | 226 |
| Apr 9, 2026 | 261.00 | 262.40 | 260.40 | 262.40 | 262.40 | - | 167 |
| Apr 8, 2026 | 265.00 | 266.60 | 262.00 | 262.40 | 262.40 | -1.87% | 398 |
| Apr 7, 2026 | 260.40 | 269.40 | 256.80 | 267.40 | 267.40 | 11.56% | 750 |
| Apr 2, 2026 | 234.00 | 240.45 | 234.00 | 239.70 | 239.70 | 1.37% | 198 |
| Apr 1, 2026 | 233.30 | 236.75 | 233.30 | 236.45 | 236.45 | 1.18% | 170 |
| Mar 31, 2026 | 228.90 | 233.70 | 228.90 | 233.70 | 233.70 | 2.41% | 145 |
| Mar 30, 2026 | 224.20 | 228.20 | 224.20 | 228.20 | 228.20 | 1.42% | 56 |
| Mar 27, 2026 | 233.00 | 233.00 | 223.25 | 225.00 | 225.00 | -3.10% | 266 |
| Mar 26, 2026 | 232.85 | 236.50 | 232.20 | 232.20 | 232.20 | -0.34% | 316 |
| Mar 25, 2026 | 236.10 | 236.90 | 232.70 | 233.00 | 233.00 | -1.00% | 93 |
| Mar 24, 2026 | 233.00 | 235.35 | 232.30 | 235.35 | 235.35 | 1.25% | 100 |
| Mar 23, 2026 | 237.15 | 241.20 | 232.45 | 232.45 | 232.45 | -3.15% | 446 |
| Mar 20, 2026 | 242.70 | 243.50 | 239.75 | 240.00 | 240.00 | -1.74% | 243 |
| Mar 19, 2026 | 247.50 | 247.50 | 244.25 | 244.25 | 244.25 | -1.57% | 390 |
| Mar 18, 2026 | 248.95 | 250.00 | 248.05 | 248.15 | 248.15 | -0.42% | 169 |
| Mar 17, 2026 | 247.20 | 249.85 | 247.20 | 249.20 | 249.20 | 0.52% | 130 |
| Mar 16, 2026 | 246.45 | 248.95 | 246.10 | 247.90 | 247.90 | 0.47% | 204 |
| Mar 13, 2026 | 241.35 | 246.75 | 241.35 | 246.75 | 246.75 | 1.98% | 34 |
| Mar 12, 2026 | 245.00 | 246.40 | 241.95 | 241.95 | 241.95 | -0.86% | 86 |
| Mar 11, 2026 | 242.60 | 244.05 | 242.60 | 244.05 | 244.05 | -0.16% | 29 |
| Mar 10, 2026 | 243.95 | 245.25 | 243.95 | 244.45 | 244.45 | -0.10% | 442 |
| Mar 9, 2026 | 243.75 | 244.75 | 243.50 | 244.70 | 244.70 | -0.81% | 308 |
| Mar 6, 2026 | 248.70 | 249.50 | 246.70 | 246.70 | 244.79 | -1.04% | 79 |
| Mar 5, 2026 | 250.10 | 250.45 | 249.30 | 249.30 | 247.37 | 0.52% | 26 |
| Mar 4, 2026 | 246.60 | 248.90 | 246.60 | 248.00 | 246.08 | -0.22% | 82 |
| Mar 3, 2026 | 248.80 | 252.85 | 248.55 | 248.55 | 246.63 | -0.34% | 498 |
| Mar 2, 2026 | 245.90 | 249.40 | 244.50 | 249.40 | 247.47 | 1.07% | 156 |
| Feb 27, 2026 | 242.40 | 247.00 | 241.75 | 246.75 | 244.84 | 0.30% | 382 |
| Feb 26, 2026 | 239.70 | 246.00 | 239.70 | 246.00 | 244.10 | 2.54% | 344 |
| Feb 25, 2026 | 232.05 | 239.90 | 232.05 | 239.90 | 238.05 | 3.36% | 161 |
| Feb 24, 2026 | 239.15 | 239.85 | 230.70 | 232.10 | 230.31 | -5.73% | 680 |
| Feb 23, 2026 | 244.05 | 246.20 | 244.05 | 246.20 | 244.30 | 1.23% | 172 |
| Feb 20, 2026 | 246.90 | 246.90 | 243.20 | 243.20 | 241.32 | -0.96% | 54 |
| Feb 19, 2026 | 244.25 | 245.55 | 243.85 | 245.55 | 243.65 | 0.41% | 731 |
| Feb 18, 2026 | 243.75 | 245.20 | 243.75 | 244.55 | 242.66 | -0.35% | 119 |
| Feb 17, 2026 | 246.10 | 246.80 | 245.40 | 245.40 | 243.50 | -0.47% | 288 |
| Feb 16, 2026 | 247.60 | 248.25 | 245.95 | 246.55 | 244.65 | 0.14% | 553 |
| Feb 13, 2026 | 239.50 | 246.20 | 239.25 | 246.20 | 244.30 | 2.80% | 624 |
| Feb 12, 2026 | 235.85 | 239.50 | 234.30 | 239.50 | 237.65 | 2.05% | 1,313 |
| Feb 11, 2026 | 230.25 | 235.00 | 227.45 | 234.70 | 232.89 | 0.64% | 1,482 |
| Feb 10, 2026 | 231.20 | 233.20 | 231.20 | 233.20 | 231.40 | -0.79% | 106 |