United Therapeutics Corporation (FRA:UTH)
Germany · Delayed Price · Currency is EUR 435.90
-6.30 (-1.42%)
Last updated: Aug 24, 2026, 8:09 AM CET
FRA:UTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 435.90 | 435.90 | 435.90 | 435.90 | 435.90 | -1.42% | - |
| Aug 21, 2026 | 442.20 | 442.20 | 442.20 | 442.20 | 442.20 | -1.71% | - |
| Aug 20, 2026 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | 1.35% | - |
| Aug 19, 2026 | 443.90 | 443.90 | 443.90 | 443.90 | 443.90 | 1.88% | - |
| Aug 18, 2026 | 435.70 | 435.70 | 435.70 | 435.70 | 435.70 | 1.80% | - |
| Aug 17, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -0.67% | - |
| Aug 14, 2026 | 430.90 | 430.90 | 430.90 | 430.90 | 430.90 | -3.45% | 26 |
| Aug 13, 2026 | 440.10 | 446.80 | 440.10 | 446.30 | 446.30 | -0.02% | 26 |
| Aug 12, 2026 | 443.50 | 452.40 | 443.50 | 446.40 | 446.40 | -2.02% | 54 |
| Aug 11, 2026 | 455.60 | 455.60 | 455.60 | 455.60 | 455.60 | -1.58% | - |
| Aug 10, 2026 | 462.90 | 462.90 | 462.90 | 462.90 | 462.90 | 0.85% | - |
| Aug 7, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 2.94% | - |
| Aug 6, 2026 | 445.90 | 445.90 | 445.90 | 445.90 | 445.90 | -0.04% | - |
| Aug 5, 2026 | 446.30 | 446.40 | 446.10 | 446.10 | 446.10 | 0.13% | 68 |
| Aug 4, 2026 | 445.50 | 445.50 | 445.50 | 445.50 | 445.50 | 0.02% | - |
| Aug 3, 2026 | 445.40 | 445.40 | 445.40 | 445.40 | 445.40 | -2.00% | - |
| Jul 31, 2026 | 454.50 | 454.50 | 454.50 | 454.50 | 454.50 | -0.07% | - |
| Jul 30, 2026 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | -0.22% | - |
| Jul 29, 2026 | 455.80 | 455.80 | 455.80 | 455.80 | 455.80 | -1.11% | - |
| Jul 28, 2026 | 460.90 | 460.90 | 460.90 | 460.90 | 460.90 | -0.11% | - |
| Jul 27, 2026 | 461.40 | 461.40 | 461.40 | 461.40 | 461.40 | -0.15% | - |
| Jul 24, 2026 | 462.10 | 462.10 | 462.10 | 462.10 | 462.10 | 1.03% | - |
| Jul 23, 2026 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | -1.36% | - |
| Jul 22, 2026 | 466.00 | 466.00 | 463.70 | 463.70 | 463.70 | 0.54% | 2 |
| Jul 21, 2026 | 461.20 | 461.20 | 461.20 | 461.20 | 461.20 | -0.75% | - |
| Jul 20, 2026 | 464.70 | 464.70 | 464.70 | 464.70 | 464.70 | 1.66% | - |
| Jul 17, 2026 | 457.10 | 457.10 | 457.10 | 457.10 | 457.10 | -0.76% | - |
| Jul 16, 2026 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | -1.03% | - |
| Jul 15, 2026 | 457.10 | 465.40 | 457.10 | 465.40 | 465.40 | -0.28% | 70 |
| Jul 14, 2026 | 466.70 | 466.70 | 466.70 | 466.70 | 466.70 | -1.87% | - |
| Jul 13, 2026 | 475.60 | 475.60 | 475.60 | 475.60 | 475.60 | -0.83% | - |
| Jul 10, 2026 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | -1.64% | - |
| Jul 9, 2026 | 487.60 | 487.60 | 487.60 | 487.60 | 487.60 | -0.47% | 2 |
| Jul 8, 2026 | 489.90 | 489.90 | 489.90 | 489.90 | 489.90 | 3.07% | - |
| Jul 7, 2026 | 475.30 | 475.30 | 475.30 | 475.30 | 475.30 | -1.70% | - |
| Jul 6, 2026 | 483.50 | 483.50 | 483.50 | 483.50 | 483.50 | 0.04% | - |
| Jul 3, 2026 | 483.30 | 483.30 | 483.30 | 483.30 | 483.30 | 1.26% | - |
| Jul 2, 2026 | 477.30 | 477.30 | 477.30 | 477.30 | 477.30 | 1.21% | - |
| Jul 1, 2026 | 471.60 | 471.60 | 471.60 | 471.60 | 471.60 | -0.78% | - |
| Jun 30, 2026 | 475.30 | 475.30 | 475.30 | 475.30 | 475.30 | 0.19% | - |
| Jun 29, 2026 | 474.40 | 474.40 | 474.40 | 474.40 | 474.40 | 0.23% | - |
| Jun 26, 2026 | 473.30 | 473.30 | 473.30 | 473.30 | 473.30 | -2.65% | - |
| Jun 25, 2026 | 486.20 | 486.20 | 486.20 | 486.20 | 486.20 | 2.25% | - |
| Jun 24, 2026 | 475.50 | 475.50 | 475.50 | 475.50 | 475.50 | 1.62% | - |
| Jun 23, 2026 | 467.90 | 467.90 | 467.90 | 467.90 | 467.90 | 1.04% | - |
| Jun 22, 2026 | 463.10 | 463.10 | 463.10 | 463.10 | 463.10 | -0.58% | - |
| Jun 19, 2026 | 465.80 | 465.80 | 465.80 | 465.80 | 465.80 | -2.08% | - |
| Jun 18, 2026 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | 1.49% | - |
| Jun 17, 2026 | 468.70 | 468.70 | 468.70 | 468.70 | 468.70 | -0.55% | - |
| Jun 16, 2026 | 471.30 | 471.30 | 471.30 | 471.30 | 471.30 | 0.17% | - |