United Internet AG (FRA:UTDI)
Germany · Delayed Price · Currency is EUR 25.60
+0.48 (1.91%)
At close: Dec 1, 2025
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.91% | 120 |
| Nov 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.88% | - |
| Nov 27, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.89% | - |
| Nov 26, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.16% | - |
| Nov 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.28% | - |
| Nov 24, 2025 | 24.84 | 25.02 | 24.84 | 25.02 | 25.02 | 0.89% | 250 |
| Nov 21, 2025 | 23.66 | 24.80 | 23.66 | 24.80 | 24.80 | 3.51% | 200 |
| Nov 20, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 3.01% | - |
| Nov 19, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.43% | - |
| Nov 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -2.34% | - |
| Nov 17, 2025 | 23.96 | 23.96 | 23.92 | 23.92 | 23.92 | -0.33% | 200 |
| Nov 14, 2025 | 24.42 | 24.42 | 24.00 | 24.00 | 24.00 | -1.32% | 677 |
| Nov 13, 2025 | 24.88 | 24.88 | 24.32 | 24.32 | 24.32 | -1.46% | 200 |
| Nov 12, 2025 | 25.98 | 25.98 | 24.68 | 24.68 | 24.68 | -5.30% | 415 |
| Nov 11, 2025 | 28.12 | 28.12 | 26.02 | 26.06 | 26.06 | -1.29% | 1,072 |
| Nov 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.38% | 2 |
| Nov 7, 2025 | 26.74 | 26.74 | 26.30 | 26.30 | 26.30 | -2.23% | 2,922 |
| Nov 6, 2025 | 26.98 | 26.98 | 26.88 | 26.90 | 26.90 | -0.37% | 220 |
| Nov 5, 2025 | 26.78 | 27.00 | 26.78 | 27.00 | 27.00 | 1.58% | 300 |
| Nov 4, 2025 | 26.28 | 26.58 | 26.00 | 26.58 | 26.58 | -0.37% | 970 |
| Nov 3, 2025 | 27.20 | 27.20 | 26.68 | 26.68 | 26.68 | 0.08% | 1,050 |
| Oct 31, 2025 | 27.48 | 27.48 | 26.20 | 26.66 | 26.66 | -3.68% | 337 |
| Oct 30, 2025 | 28.16 | 28.16 | 27.62 | 27.68 | 27.68 | -1.98% | 1,174 |
| Oct 29, 2025 | 28.12 | 28.62 | 28.12 | 28.24 | 28.24 | 2.24% | 975 |
| Oct 28, 2025 | 27.72 | 27.72 | 27.62 | 27.62 | 27.62 | -0.86% | 200 |
| Oct 27, 2025 | 27.98 | 27.98 | 27.60 | 27.86 | 27.86 | - | 1,895 |
| Oct 24, 2025 | 27.88 | 27.88 | 27.54 | 27.86 | 27.86 | 0.14% | 2,510 |
| Oct 23, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.49% | - |
| Oct 22, 2025 | 28.92 | 28.92 | 28.08 | 28.24 | 28.24 | -1.60% | 686 |
| Oct 21, 2025 | 29.16 | 29.16 | 28.70 | 28.70 | 28.70 | -1.44% | 385 |
| Oct 20, 2025 | 28.04 | 29.20 | 28.04 | 29.12 | 29.12 | 7.06% | 3,466 |
| Oct 17, 2025 | 27.32 | 27.32 | 27.20 | 27.20 | 27.20 | -0.37% | 2,250 |
| Oct 16, 2025 | 27.70 | 27.88 | 27.30 | 27.30 | 27.30 | -2.15% | 85 |
| Oct 15, 2025 | 27.04 | 27.90 | 27.04 | 27.90 | 27.90 | 3.26% | 300 |
| Oct 14, 2025 | 26.78 | 27.02 | 26.78 | 27.02 | 27.02 | 0.82% | 1,800 |
| Oct 13, 2025 | 26.80 | 26.86 | 26.78 | 26.80 | 26.80 | -0.74% | 365 |
| Oct 10, 2025 | 27.38 | 27.38 | 27.00 | 27.00 | 27.00 | -1.68% | 50 |
| Oct 9, 2025 | 27.40 | 27.46 | 27.40 | 27.46 | 27.46 | -0.79% | 55 |
| Oct 8, 2025 | 27.80 | 27.80 | 27.26 | 27.68 | 27.68 | -1.00% | 108 |
| Oct 7, 2025 | 27.62 | 27.96 | 27.62 | 27.96 | 27.96 | 0.07% | 800 |
| Oct 6, 2025 | 27.08 | 27.94 | 27.08 | 27.94 | 27.94 | 3.33% | 173 |
| Oct 3, 2025 | 27.06 | 27.06 | 27.04 | 27.04 | 27.04 | -0.66% | 50 |
| Oct 2, 2025 | 27.74 | 27.74 | 26.96 | 27.22 | 27.22 | -0.80% | 115 |
| Oct 1, 2025 | 27.12 | 27.44 | 26.80 | 27.44 | 27.44 | 3.78% | 276 |
| Sep 30, 2025 | 26.26 | 26.44 | 26.26 | 26.44 | 26.44 | 0.84% | 800 |
| Sep 29, 2025 | 26.50 | 26.50 | 26.20 | 26.22 | 26.22 | -0.91% | 450 |
| Sep 26, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.08% | - |
| Sep 25, 2025 | 26.62 | 26.62 | 26.44 | 26.44 | 26.44 | -0.68% | 450 |
| Sep 24, 2025 | 26.70 | 26.70 | 26.62 | 26.62 | 26.62 | -0.97% | 172 |
| Sep 23, 2025 | 27.38 | 27.38 | 26.88 | 26.88 | 26.88 | -2.18% | 3,300 |