UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 344.20
+3.60 (1.06%)
Last updated: Aug 26, 2026, 5:02 PM CET
FRA:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 341.60 | 341.60 | 339.40 | 340.60 | 340.60 | -0.35% | 64 |
| Aug 24, 2026 | 333.80 | 341.80 | 333.80 | 341.80 | 341.80 | 2.09% | 131 |
| Aug 21, 2026 | 329.60 | 334.80 | 329.60 | 334.80 | 334.80 | 1.70% | 1,524 |
| Aug 20, 2026 | 333.20 | 333.80 | 329.20 | 329.20 | 329.20 | -1.38% | 572 |
| Aug 19, 2026 | 339.00 | 339.00 | 333.80 | 333.80 | 333.80 | -2.45% | 108 |
| Aug 18, 2026 | 341.40 | 342.40 | 341.40 | 342.20 | 342.20 | 0.65% | 98 |
| Aug 17, 2026 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | -1.56% | 70 |
| Aug 14, 2026 | 345.80 | 346.60 | 345.40 | 345.40 | 345.40 | -0.58% | 125 |
| Aug 13, 2026 | 351.00 | 352.60 | 347.40 | 347.40 | 347.40 | -1.31% | 225 |
| Aug 12, 2026 | 348.60 | 352.00 | 348.40 | 352.00 | 352.00 | 0.63% | 84 |
| Aug 11, 2026 | 353.80 | 353.80 | 349.80 | 349.80 | 349.80 | -1.91% | 40 |
| Aug 10, 2026 | 351.80 | 356.60 | 350.60 | 356.60 | 356.60 | 1.89% | 59 |
| Aug 7, 2026 | 350.00 | 350.20 | 350.00 | 350.00 | 350.00 | 0.06% | 60 |
| Aug 6, 2026 | 357.80 | 359.20 | 349.80 | 349.80 | 349.80 | -2.51% | 121 |
| Aug 5, 2026 | 354.00 | 358.80 | 351.00 | 358.80 | 358.80 | 1.01% | 197 |
| 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 |