United Therapeutics Corporation (FRA:UTH)
Germany · Delayed Price · Currency is EUR 461.30
-3.20 (-0.69%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:UTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 461.30 | 461.30 | 461.30 | 461.30 | - | -0.69% | - |
| Jun 2, 2026 | 464.50 | 464.50 | 464.50 | 464.50 | 464.50 | -2.05% | - |
| Jun 1, 2026 | 474.20 | 474.20 | 474.20 | 474.20 | 474.20 | 0.68% | - |
| May 29, 2026 | 479.00 | 479.00 | 471.00 | 471.00 | 471.00 | -3.56% | 10 |
| May 28, 2026 | 488.40 | 488.40 | 488.40 | 488.40 | 488.40 | -1.07% | - |
| May 27, 2026 | 493.70 | 493.70 | 493.70 | 493.70 | 493.70 | 1.69% | - |
| May 26, 2026 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | -0.53% | - |
| May 25, 2026 | 488.10 | 488.10 | 488.10 | 488.10 | 488.10 | 0.81% | - |
| May 22, 2026 | 484.20 | 484.20 | 484.20 | 484.20 | 484.20 | 0.52% | - |
| May 21, 2026 | 481.70 | 481.70 | 481.70 | 481.70 | 481.70 | -0.74% | - |
| May 20, 2026 | 485.30 | 485.30 | 485.30 | 485.30 | 485.30 | 0.31% | - |
| May 19, 2026 | 483.80 | 483.80 | 483.80 | 483.80 | 483.80 | 0.58% | 18 |
| May 18, 2026 | 485.80 | 485.80 | 481.00 | 481.00 | 481.00 | -2.08% | 18 |
| May 15, 2026 | 492.10 | 492.10 | 491.20 | 491.20 | 491.20 | -0.04% | 20 |
| May 14, 2026 | 491.40 | 491.40 | 491.40 | 491.40 | 491.40 | -1.88% | - |
| May 13, 2026 | 492.20 | 500.80 | 492.20 | 500.80 | 500.80 | 4.14% | 3 |
| May 12, 2026 | 480.90 | 480.90 | 480.90 | 480.90 | 480.90 | 0.80% | - |
| May 11, 2026 | 477.10 | 477.10 | 477.10 | 477.10 | 477.10 | -0.95% | - |
| May 8, 2026 | 481.70 | 481.70 | 481.70 | 481.70 | 481.70 | -5.62% | - |
| May 7, 2026 | 503.80 | 510.40 | 503.80 | 510.40 | 510.40 | 2.22% | 59 |
| May 6, 2026 | 484.40 | 499.30 | 471.70 | 499.30 | 499.30 | 1.11% | 120 |
| May 5, 2026 | 493.80 | 493.80 | 493.80 | 493.80 | 493.80 | 2.34% | - |
| May 4, 2026 | 482.50 | 482.50 | 482.50 | 482.50 | 482.50 | -0.68% | - |
| Apr 30, 2026 | 485.80 | 485.80 | 485.80 | 485.80 | 485.80 | 0.54% | - |
| Apr 29, 2026 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | 0.48% | - |
| Apr 28, 2026 | 480.90 | 480.90 | 480.90 | 480.90 | 480.90 | 0.08% | - |
| Apr 27, 2026 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | -1.31% | - |
| Apr 24, 2026 | 486.90 | 486.90 | 486.90 | 486.90 | 486.90 | -0.69% | - |
| Apr 23, 2026 | 481.40 | 490.30 | 481.40 | 490.30 | 490.30 | 1.07% | 2 |
| Apr 22, 2026 | 485.10 | 485.10 | 485.10 | 485.10 | 485.10 | 0.35% | - |
| Apr 21, 2026 | 483.40 | 483.40 | 483.40 | 483.40 | 483.40 | -2.68% | - |
| Apr 20, 2026 | 496.70 | 496.70 | 496.70 | 496.70 | 496.70 | 1.53% | - |
| Apr 17, 2026 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | 0.72% | - |
| Apr 16, 2026 | 485.70 | 485.70 | 485.70 | 485.70 | 485.70 | -0.31% | - |
| Apr 15, 2026 | 487.20 | 487.20 | 487.20 | 487.20 | 487.20 | -1.44% | - |
| Apr 14, 2026 | 494.50 | 494.50 | 494.30 | 494.30 | 494.30 | 1.92% | 8 |
| Apr 13, 2026 | 492.70 | 492.70 | 485.00 | 485.00 | 485.00 | -0.41% | 52 |
| Apr 10, 2026 | 488.00 | 488.00 | 487.00 | 487.00 | 487.00 | -1.48% | 18 |
| Apr 9, 2026 | 495.70 | 495.70 | 494.30 | 494.30 | 494.30 | -1.30% | 2 |
| Apr 8, 2026 | 493.00 | 500.80 | 493.00 | 500.80 | 500.80 | 3.97% | 30 |
| Apr 7, 2026 | 481.70 | 481.70 | 481.70 | 481.70 | 481.70 | -1.73% | - |
| Apr 2, 2026 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | -5.11% | - |
| Apr 1, 2026 | 509.20 | 516.60 | 509.20 | 516.60 | 516.60 | 1.33% | 20 |
| Mar 31, 2026 | 509.80 | 509.80 | 509.80 | 509.80 | 509.80 | -0.59% | - |
| Mar 30, 2026 | 451.30 | 522.80 | 451.30 | 512.80 | 512.80 | 11.75% | 45 |
| Mar 27, 2026 | 458.90 | 458.90 | 458.90 | 458.90 | 458.90 | -1.54% | - |
| Mar 26, 2026 | 466.10 | 466.10 | 466.10 | 466.10 | 466.10 | 2.19% | - |
| Mar 25, 2026 | 456.90 | 456.90 | 456.10 | 456.10 | 456.10 | 1.85% | - |
| Mar 24, 2026 | 447.80 | 447.80 | 447.80 | 447.80 | 447.80 | 0.04% | - |
| Mar 23, 2026 | 443.50 | 447.60 | 443.50 | 447.60 | 447.60 | -1.26% | 300 |