Skip to main content
logo
United Internet AG (FRA:UTDI)
Germany flag Germany · Delayed Price · Currency is EUR
26.04
-0.22 (-0.84%)
Last updated: May 26, 2026, 10:18 AM CET

FRA:UTDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202626.6626.6626.1626.26--0.30%-
May 22, 202626.2626.3426.0426.3426.34-1.05%700
May 21, 202627.1227.1227.1227.1226.62-0.37%-
May 20, 202626.7227.2226.7227.2226.721.42%200
May 19, 202626.8426.8426.8426.8426.351.28%-
May 18, 202626.5026.5026.5026.5026.01-1.05%-
May 15, 202626.7826.7826.7826.7826.290.07%-
May 14, 202626.7626.7626.7626.7626.27-3.04%-
May 13, 202627.6027.6027.6027.6027.090.80%-
May 12, 202625.9627.3825.1427.3826.885.63%890
May 11, 202625.9225.9225.9225.9225.44-0.77%-
May 8, 202626.1226.1226.1226.1225.64-2.46%-
May 7, 202626.7826.7826.7826.7826.29-0.45%-
May 6, 202626.2426.9026.2426.9026.402.44%100
May 5, 202626.2626.2626.2626.2625.78-1.80%-
May 4, 202626.7426.7426.7426.7426.251.29%-
Apr 30, 202626.1626.4026.1626.4025.91-0.45%50
Apr 29, 202626.5226.5226.5226.5226.03-0.97%-
Apr 28, 202626.6026.7826.6026.7826.29-0.52%100
Apr 27, 202627.0627.0626.9226.9226.42-0.44%236
Apr 24, 202626.2227.0426.2227.0426.54-1.17%40
Apr 23, 202627.3627.3627.3627.3626.86-2.49%-
Apr 22, 202628.0628.0628.0628.0627.54-1.34%-
Apr 21, 202628.4428.4428.4428.4427.92-270
Apr 20, 202628.2628.4428.2628.4427.921.35%380
Apr 17, 202628.0628.0628.0628.0627.540.07%-
Apr 16, 202628.0428.0428.0428.0427.521.37%-
Apr 15, 202627.6627.6627.6627.6627.150.22%-
Apr 14, 202627.7427.7427.6027.6027.090.07%1,100
Apr 13, 202627.5827.5827.5827.5827.070.58%-
Apr 10, 202627.4227.4227.4227.4226.91-1.72%-
Apr 9, 202627.9027.9027.9027.9027.39-0.36%-
Apr 8, 202628.0028.0028.0028.0027.480.86%-
Apr 7, 202627.8027.8027.7627.7627.251.02%150
Apr 2, 202627.4227.4827.4227.4826.97-1.01%350
Apr 1, 202627.6427.8627.6427.7627.252.28%378
Mar 31, 202627.1427.1427.1427.1426.641.80%-
Mar 30, 202626.6626.6626.6626.6626.17-1.77%40
Mar 27, 202627.1427.1427.1427.1426.64-0.66%-
Mar 26, 202627.3627.3627.3227.3226.820.07%212
Mar 25, 202627.8027.8027.3027.3026.80-0.73%20
Mar 24, 202627.3827.5027.3827.5026.992.08%200
Mar 23, 202626.9426.9426.9426.9426.44-1.61%6
Mar 20, 202626.5827.3826.5827.3826.882.93%450
Mar 19, 202625.3026.6025.3026.6026.114.31%574
Mar 18, 202626.1826.1825.5025.5025.03-3.41%500
Mar 17, 202626.3226.4026.3226.4025.911.46%500
Mar 16, 202626.4426.4426.0226.0225.54-0.08%50
Mar 13, 202627.1227.1224.6426.0425.56-5.38%309
Mar 12, 202627.1027.5227.1027.5227.01-350