United Internet AG (FRA:UTDI)
Germany · Delayed Price · Currency is EUR 26.44
+0.22 (0.84%)
At close: Sep 30, 2025
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 26.26 | 26.44 | 26.26 | 26.44 | 26.44 | 0.84% | - |
| Sep 29, 2025 | 26.50 | 26.50 | 26.20 | 26.22 | 26.22 | -0.91% | 3,606 |
| Sep 26, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.08% | 3,004 |
| Sep 25, 2025 | 26.62 | 26.62 | 26.44 | 26.44 | 26.44 | -0.68% | 6,101 |
| Sep 24, 2025 | 26.70 | 26.70 | 26.62 | 26.62 | 26.62 | -0.97% | 46,322 |
| Sep 23, 2025 | 27.38 | 27.38 | 26.88 | 26.88 | 26.88 | -2.18% | 3,300 |
| Sep 22, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -1.15% | 125 |
| Sep 19, 2025 | 27.50 | 27.80 | 27.50 | 27.80 | 27.80 | 1.02% | 125 |
| Sep 18, 2025 | 27.22 | 27.52 | 27.22 | 27.52 | 27.52 | 1.62% | 1,303 |
| Sep 17, 2025 | 27.38 | 27.38 | 27.08 | 27.08 | 27.08 | -1.60% | 100 |
| Sep 16, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.94% | 10 |
| Sep 15, 2025 | 27.16 | 27.78 | 27.16 | 27.78 | 27.78 | 3.81% | 10 |
| Sep 12, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.15% | 400 |
| Sep 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 400 |
| Sep 10, 2025 | 27.06 | 27.06 | 27.00 | 27.00 | 27.00 | 0.07% | 400 |
| Sep 9, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.44% | 40 |
| Sep 8, 2025 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | -0.15% | 40 |
| Sep 5, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.27% | 223 |
| Sep 4, 2025 | 26.64 | 26.80 | 26.64 | 26.80 | 26.80 | - | 223 |
| Sep 3, 2025 | 26.74 | 26.80 | 26.74 | 26.80 | 26.80 | 0.37% | 150 |
| Sep 2, 2025 | 28.02 | 28.02 | 26.68 | 26.70 | 26.70 | -2.63% | 5,726 |
| Sep 1, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.59% | 500 |
| Aug 29, 2025 | 27.04 | 27.26 | 27.00 | 27.26 | 27.26 | - | 191 |
| Aug 28, 2025 | 27.20 | 27.46 | 27.20 | 27.26 | 27.26 | 3.02% | 110 |
| Aug 27, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -2.00% | 983 |
| Aug 26, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 1.81% | 983 |
| Aug 25, 2025 | 26.66 | 26.66 | 26.52 | 26.52 | 26.52 | -1.04% | 400 |
| Aug 22, 2025 | 25.72 | 26.80 | 25.72 | 26.80 | 26.80 | 3.80% | 110 |
| Aug 21, 2025 | 24.80 | 25.82 | 24.80 | 25.82 | 25.82 | 4.03% | 70 |
| Aug 20, 2025 | 24.88 | 24.98 | 24.82 | 24.82 | 24.82 | -0.72% | 480 |
| Aug 19, 2025 | 25.42 | 25.42 | 25.00 | 25.00 | 25.00 | -1.96% | 852 |
| Aug 18, 2025 | 25.08 | 25.50 | 25.08 | 25.50 | 25.50 | 0.47% | 257 |
| Aug 15, 2025 | 25.16 | 25.38 | 25.16 | 25.38 | 25.38 | 0.79% | 78 |
| Aug 14, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.96% | 15 |
| Aug 13, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -4.37% | 15 |
| Aug 12, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.15% | 15 |
| Aug 11, 2025 | 26.14 | 26.14 | 26.04 | 26.04 | 26.04 | -0.84% | 15 |
| Aug 8, 2025 | 25.76 | 26.34 | 25.76 | 26.26 | 26.26 | 6.57% | 525 |
| Aug 7, 2025 | 25.10 | 25.10 | 24.64 | 24.64 | 24.64 | -2.30% | 10 |
| Aug 6, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.64% | 1,030 |
| Aug 5, 2025 | 24.94 | 25.08 | 24.90 | 25.06 | 25.06 | 0.48% | 1,030 |
| Aug 4, 2025 | 24.70 | 24.94 | 24.70 | 24.94 | 24.94 | 0.40% | 3,017 |
| Aug 1, 2025 | 25.00 | 25.00 | 24.82 | 24.84 | 24.84 | -1.35% | 600 |
| Jul 31, 2025 | 25.16 | 25.18 | 25.16 | 25.18 | 25.18 | -1.33% | 19 |
| Jul 30, 2025 | 25.58 | 25.68 | 25.52 | 25.52 | 25.52 | -0.08% | 1,010 |
| Jul 29, 2025 | 25.12 | 25.54 | 25.12 | 25.54 | 25.54 | 0.47% | 2 |
| Jul 28, 2025 | 25.40 | 25.42 | 25.40 | 25.42 | 25.42 | 0.32% | 20 |
| Jul 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.64% | 208 |
| Jul 24, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.24% | 208 |
| Jul 23, 2025 | 24.94 | 25.30 | 24.94 | 25.12 | 25.12 | 0.64% | 208 |