UnitedHealth Group Incorporated (FRA:UNH)
Germany · Delayed Price · Currency is EUR 340.60
-1.60 (-0.47%)
Last updated: May 14, 2026, 10:08 AM CET
FRA:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 336.80 | 337.60 | 335.20 | 336.00 | - | - | 150 |
| May 12, 2026 | 326.60 | 336.00 | 325.60 | 336.00 | 336.00 | 3.70% | 620 |
| May 11, 2026 | 322.60 | 325.00 | 320.60 | 324.00 | 324.00 | 0.62% | 446 |
| May 8, 2026 | 314.00 | 322.00 | 313.20 | 322.00 | 322.00 | 3.01% | 325 |
| May 7, 2026 | 312.60 | 312.60 | 310.40 | 312.60 | 312.60 | - | 182 |
| May 6, 2026 | 308.20 | 313.60 | 305.40 | 312.60 | 312.60 | 0.84% | 1,104 |
| May 5, 2026 | 316.60 | 317.40 | 310.00 | 310.00 | 310.00 | -1.08% | 854 |
| May 4, 2026 | 314.20 | 314.20 | 312.00 | 313.40 | 313.40 | -0.95% | 152 |
| Apr 30, 2026 | 314.20 | 316.40 | 313.80 | 316.40 | 316.40 | -0.13% | 235 |
| Apr 29, 2026 | 313.80 | 316.80 | 311.40 | 316.80 | 316.80 | 0.89% | 302 |
| Apr 28, 2026 | 301.80 | 315.00 | 301.60 | 314.00 | 314.00 | 5.16% | 906 |
| Apr 27, 2026 | 302.20 | 302.20 | 298.60 | 298.60 | 298.60 | -0.99% | 1,091 |
| Apr 24, 2026 | 302.60 | 303.00 | 300.00 | 301.60 | 301.60 | -0.33% | 394 |
| Apr 23, 2026 | 300.60 | 305.00 | 299.80 | 302.60 | 302.60 | 0.53% | 320 |
| 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 |