Skip to main content
logo
United Internet AG (FRA:UTDI)
Germany flag Germany · Delayed Price · Currency is EUR
28.12
-0.44 (-1.54%)
At close: Jan 30, 2026

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202628.1228.1228.1228.1228.12-1.54%-
Jan 29, 202629.0629.0628.5628.5628.56-1.86%100
Jan 28, 202628.2829.1028.0029.1029.101.96%620
Jan 27, 202628.5228.6428.5228.5428.540.35%200
Jan 26, 202628.4428.4428.4428.4428.440.07%-
Jan 23, 202628.3828.4228.3828.4228.420.50%250
Jan 22, 202626.3828.2826.3828.2828.286.32%1,118
Jan 21, 202626.6026.6026.6026.6026.60-0.45%-
Jan 20, 202628.1228.1226.7226.7226.72-5.38%600
Jan 19, 202628.1828.2428.0028.2428.24-2.82%250
Jan 16, 202628.8629.1428.8629.0629.060.35%358
Jan 15, 202628.9628.9628.9428.9628.960.84%370
Jan 14, 202629.8630.0628.7228.7228.72-3.30%540
Jan 13, 202629.7429.7429.7029.7029.70-0.34%100
Jan 12, 202629.7829.8429.7829.8029.80-0.13%460
Jan 9, 202629.7029.8429.7029.8429.840.61%100
Jan 8, 202628.9429.6628.9429.6629.660.82%580
Jan 7, 202629.1429.4229.1429.4229.421.94%40
Jan 6, 202628.5428.8628.5428.8628.860.21%253
Jan 5, 202628.0428.8027.9628.8028.802.27%1,100
Jan 2, 202627.7228.1627.7228.1628.162.10%5,775
Dec 30, 202527.3427.5827.3427.5827.583.06%850
Dec 29, 202526.7826.7826.7626.7626.760.75%100
Dec 23, 202526.5626.5626.5626.5626.560.61%-
Dec 22, 202526.4226.4226.3226.4026.401.85%450
Dec 19, 202525.9225.9225.9225.9225.922.29%-
Dec 18, 202525.3425.3425.3425.3425.340.32%-
Dec 17, 202525.2625.2625.2625.2625.260.64%-
Dec 16, 202524.9425.1024.9425.1025.100.64%280
Dec 15, 202524.9424.9424.9424.9424.94-0.87%-
Dec 12, 202525.1625.1625.1625.1625.160.80%-
Dec 11, 202525.0625.0624.9624.9624.96-0.32%25
Dec 10, 202525.0425.0425.0425.0425.041.62%-
Dec 9, 202524.6424.6424.6424.6424.64-1.28%-
Dec 8, 202524.9624.9624.9624.9624.96-0.79%-
Dec 5, 202525.1425.1625.1425.1625.16-0.40%120
Dec 4, 202525.6425.6425.2625.2625.26-2.09%301
Dec 3, 202525.8025.8025.8025.8025.800.08%-
Dec 2, 202525.7825.7825.7825.7825.780.70%-
Dec 1, 202525.6025.6025.6025.6025.601.91%120
Nov 28, 202525.1225.1225.1225.1225.120.88%-
Nov 27, 202524.9024.9024.9024.9024.90-1.89%-
Nov 26, 202525.3825.3825.3825.3825.380.16%-
Nov 25, 202525.3425.3425.3425.3425.341.28%-
Nov 24, 202524.8425.0224.8425.0225.020.89%250
Nov 21, 202523.6624.8023.6624.8024.803.51%200
Nov 20, 202523.9623.9623.9623.9623.963.01%-
Nov 19, 202523.2623.2623.2623.2623.26-0.43%-
Nov 18, 202523.3623.3623.3623.3623.36-2.34%-
Nov 17, 202523.9623.9623.9223.9223.92-0.33%200