United Internet AG (FRA:UTDI)
Germany · Delayed Price · Currency is EUR 29.84
+0.18 (0.61%)
At close: Jan 9, 2026
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 29.70 | 29.84 | 29.70 | 29.84 | 29.84 | 0.61% | 100 |
| Jan 8, 2026 | 28.94 | 29.66 | 28.94 | 29.66 | 29.66 | 0.82% | 580 |
| Jan 7, 2026 | 29.14 | 29.42 | 29.14 | 29.42 | 29.42 | 1.94% | 40 |
| Jan 6, 2026 | 28.54 | 28.86 | 28.54 | 28.86 | 28.86 | 0.21% | 253 |
| Jan 5, 2026 | 28.04 | 28.80 | 27.96 | 28.80 | 28.80 | 2.27% | 1,100 |
| Jan 2, 2026 | 27.72 | 28.16 | 27.72 | 28.16 | 28.16 | 2.10% | 5,775 |
| Dec 30, 2025 | 27.34 | 27.58 | 27.34 | 27.58 | 27.58 | 3.06% | 850 |
| Dec 29, 2025 | 26.78 | 26.78 | 26.76 | 26.76 | 26.76 | 0.75% | 100 |
| Dec 23, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.61% | - |
| Dec 22, 2025 | 26.42 | 26.42 | 26.32 | 26.40 | 26.40 | 1.85% | 450 |
| Dec 19, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2.29% | - |
| Dec 18, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.32% | - |
| Dec 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.64% | - |
| Dec 16, 2025 | 24.94 | 25.10 | 24.94 | 25.10 | 25.10 | 0.64% | 280 |
| Dec 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.87% | - |
| Dec 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.80% | - |
| Dec 11, 2025 | 25.06 | 25.06 | 24.96 | 24.96 | 24.96 | -0.32% | 25 |
| Dec 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.62% | - |
| Dec 9, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.28% | - |
| Dec 8, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.79% | - |
| Dec 5, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 25.16 | -0.40% | 120 |
| Dec 4, 2025 | 25.64 | 25.64 | 25.26 | 25.26 | 25.26 | -2.09% | 301 |
| Dec 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.08% | - |
| Dec 2, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.70% | - |
| 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 |