United Internet AG (FRA:UTDI)
28.24
-0.46 (-1.60%)
At close: Oct 22, 2025
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -1.15% | - |
| 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% | - |
| 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% | - |
| Sep 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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 |