UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 373.20
-5.60 (-1.48%)
At close: Oct 23, 2026
FRA:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 376.40 | 379.00 | 373.20 | 373.20 | 373.20 | -1.48% | 49 |
| Oct 22, 2026 | 372.20 | 379.60 | 372.20 | 378.80 | 378.80 | 2.21% | 198 |
| Oct 21, 2026 | 370.40 | 373.00 | 370.40 | 370.60 | 370.60 | -1.17% | 201 |
| Oct 20, 2026 | 363.60 | 375.00 | 363.60 | 375.00 | 375.00 | 4.52% | 622 |
| Oct 19, 2026 | 356.80 | 358.80 | 354.60 | 358.80 | 358.80 | 0.50% | 664 |
| Oct 16, 2026 | 362.40 | 364.80 | 357.00 | 357.00 | 357.00 | -2.25% | 103 |
| Oct 15, 2026 | 353.20 | 367.20 | 353.20 | 365.20 | 365.20 | 4.05% | 112 |
| Oct 14, 2026 | 337.00 | 352.80 | 337.00 | 351.00 | 351.00 | 3.85% | 244 |
| Oct 13, 2026 | 341.40 | 353.60 | 338.00 | 338.00 | 338.00 | 0.42% | 245 |
| Oct 12, 2026 | 339.40 | 340.60 | 336.60 | 336.60 | 336.60 | -1.29% | 21 |
| Oct 9, 2026 | 329.60 | 341.00 | 329.60 | 341.00 | 341.00 | 3.15% | 53 |
| Oct 8, 2026 | 335.20 | 335.20 | 330.00 | 330.60 | 330.60 | -3.11% | 105 |
| Oct 7, 2026 | 335.20 | 341.20 | 334.00 | 341.20 | 341.20 | 2.52% | 158 |
| Oct 6, 2026 | 336.80 | 336.80 | 332.80 | 332.80 | 332.80 | -1.30% | 57 |
| Oct 5, 2026 | 331.40 | 337.20 | 330.20 | 337.20 | 337.20 | 3.25% | 139 |
| Oct 2, 2026 | 325.40 | 326.80 | 324.80 | 326.60 | 326.60 | 0.74% | 24 |
| Oct 1, 2026 | 325.00 | 325.00 | 324.00 | 324.20 | 324.20 | -1.94% | 66 |
| Sep 30, 2026 | 330.60 | 330.60 | 330.60 | 330.60 | 330.60 | 0.06% | - |
| Sep 29, 2026 | 332.00 | 332.00 | 330.40 | 330.40 | 330.40 | -0.30% | 1 |
| Sep 28, 2026 | 330.00 | 334.20 | 330.00 | 331.40 | 331.40 | -0.30% | 51 |
| Sep 25, 2026 | 329.20 | 332.40 | 329.20 | 332.40 | 332.40 | 2.28% | 39 |
| Sep 24, 2026 | 325.20 | 325.20 | 325.00 | 325.00 | 325.00 | -0.55% | 37 |
| Sep 23, 2026 | 326.60 | 327.00 | 326.40 | 326.80 | 326.80 | -0.18% | 43 |
| Sep 22, 2026 | 328.60 | 331.00 | 327.40 | 327.40 | 327.40 | -0.55% | 144 |
| Sep 21, 2026 | 329.80 | 329.80 | 329.20 | 329.20 | 329.20 | 0.80% | 129 |
| Sep 18, 2026 | 327.40 | 327.60 | 326.60 | 326.60 | 326.60 | -0.49% | 255 |
| Sep 17, 2026 | 328.00 | 328.20 | 328.00 | 328.20 | 328.20 | -0.18% | 3 |
| Sep 16, 2026 | 325.40 | 328.80 | 325.20 | 328.80 | 328.80 | -0.66% | 188 |
| 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 |