Skip to main content
logo
United Internet AG (LON:0GE4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.30
+0.34 (1.24%)
At close: Aug 29, 2025

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202526.8826.9426.4426.8226.820.61%4,902
Sep 3, 202526.8427.0826.5626.6626.66-0.70%70,004
Sep 2, 202527.8427.8626.6626.8526.85-3.90%26,279
Sep 1, 202527.6028.4627.5427.9427.942.33%211,957
Aug 29, 202527.0727.4426.9427.3027.301.24%9,774
Aug 28, 202527.1527.4426.8626.9726.970.04%472,251
Aug 27, 202526.5727.1426.6626.9626.961.49%20,976
Aug 26, 202526.5627.5526.3726.5626.560.19%723,389
Aug 25, 202526.9426.9426.2826.5126.51-1.09%45,588
Aug 22, 202525.9726.8825.8226.8026.805.95%120,084
Aug 21, 202524.8326.0024.8025.3025.301.59%66,962
Aug 20, 202524.8925.1024.8424.9024.90-0.58%113,065
Aug 19, 202525.6625.6224.9625.0525.05-1.08%36,530
Aug 18, 202525.1325.6025.2625.3225.320.40%8,598
Aug 15, 202525.3725.4425.2025.2225.220.25%14,516
Aug 14, 202525.0625.3825.0225.1625.16-0.05%78,555
Aug 13, 202525.0525.3025.0025.1725.170.84%537,223
Aug 12, 202525.9926.0424.9424.9624.96-4.15%28,892
Aug 11, 202526.3226.4025.7226.0426.04-1.27%18,951
Aug 8, 202525.9026.6625.8026.3826.383.05%134,843
Aug 7, 202525.0525.8823.9025.5925.591.62%27,207
Aug 6, 202525.2625.4225.0025.1925.190.02%21,286
Aug 5, 202525.0425.2024.8825.1825.180.76%13,818
Aug 4, 202525.0125.0624.8624.9924.991.34%125,707
Aug 1, 202525.0425.0624.5824.6624.66-2.30%93,470
Jul 31, 202525.4225.4225.0425.2425.24-0.55%90,931
Jul 30, 202525.6225.7425.3225.3825.38-0.53%57,346
Jul 29, 202525.4125.6925.3425.5125.511.01%40,476
Jul 28, 202525.4025.5425.1625.2625.260.16%26,818
Jul 25, 202525.4125.4625.0625.2225.22-0.41%79,641
Jul 24, 202525.2625.5225.1825.3225.320.69%7,216
Jul 23, 202525.1425.2425.0425.1525.150.73%9,792
Jul 22, 202524.8225.1224.7824.9724.970.51%34,316
Jul 21, 202524.5525.0024.4424.8424.840.16%107,836
Jul 18, 202524.9224.9824.6024.8024.800.26%60,051
Jul 17, 202525.0625.0524.7024.7424.74-1.43%58,593
Jul 16, 202525.0325.1224.8825.1025.10-1.17%81,469
Jul 15, 202525.8225.8825.1225.3925.39-0.58%24,205
Jul 14, 202524.5825.7824.5025.5425.543.06%33,159
Jul 11, 202525.1525.1024.6824.7824.78-1.45%215,502
Jul 10, 202525.0525.2624.9325.1525.150.75%495,653
Jul 9, 202524.5725.0624.6024.9624.962.10%410,472
Jul 8, 202524.3324.5824.3024.4524.450.26%246,511
Jul 7, 202524.5124.5224.2824.3824.382.20%75,734
Jul 4, 202523.6324.1623.5623.8623.860.70%97,701
Jul 3, 202523.6523.8423.5423.6923.69-0.28%118,578
Jul 2, 202523.9124.0223.4423.7623.76-0.57%63,318
Jul 1, 202523.8124.0823.6823.9023.900.68%96,592
Jun 30, 202524.5424.5823.5823.7423.74-2.76%194,332
Jun 27, 202524.2124.4624.0924.4124.411.48%45,631