United Internet AG (LON:0GE4)
London · Delayed Price · Currency is GBP · Price in EUR 24.35
-0.43 (-1.72%)
At close: Nov 14, 2025
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 24.09 | 24.16 | 23.78 | 23.92 | 23.92 | -1.77% | 31,067 |
| Nov 14, 2025 | 24.45 | 24.44 | 23.80 | 24.35 | 24.35 | -1.72% | 33,683 |
| Nov 13, 2025 | 25.16 | 25.22 | 24.46 | 24.78 | 24.78 | -1.21% | 101,366 |
| Nov 12, 2025 | 25.87 | 25.76 | 25.00 | 25.08 | 25.08 | -4.69% | 66,759 |
| Nov 11, 2025 | 25.36 | 27.04 | 25.20 | 26.32 | 26.32 | 0.21% | 49,748 |
| Nov 10, 2025 | 26.50 | 26.78 | 26.26 | 26.26 | 26.26 | -0.71% | 33,926 |
| Nov 7, 2025 | 27.02 | 27.12 | 26.30 | 26.45 | 26.45 | -1.82% | 185,632 |
| Nov 6, 2025 | 27.07 | 27.08 | 26.60 | 26.94 | 26.94 | -0.29% | 371,969 |
| Nov 5, 2025 | 26.75 | 27.08 | 26.70 | 27.02 | 27.02 | 1.63% | 30,292 |
| Nov 4, 2025 | 26.17 | 26.92 | 25.78 | 26.58 | 26.58 | -0.26% | 68,726 |
| Nov 3, 2025 | 26.76 | 26.92 | 26.58 | 26.65 | 26.65 | -0.92% | 11,996 |
| Oct 31, 2025 | 27.48 | 27.50 | 26.12 | 26.90 | 26.90 | -2.72% | 152,050 |
| Oct 30, 2025 | 28.17 | 28.20 | 27.50 | 27.65 | 27.65 | -2.38% | 13,236 |
| Oct 29, 2025 | 28.14 | 28.62 | 28.16 | 28.33 | 28.33 | 1.52% | 255,879 |
| Oct 28, 2025 | 27.83 | 28.24 | 27.40 | 27.90 | 27.90 | 0.70% | 24,189 |
| Oct 27, 2025 | 27.93 | 28.00 | 27.38 | 27.71 | 27.71 | -0.63% | 82,411 |
| Oct 24, 2025 | 27.90 | 27.88 | 27.52 | 27.88 | 27.88 | 0.09% | 5,635 |
| Oct 23, 2025 | 27.91 | 28.12 | 27.76 | 27.86 | 27.85 | -1.33% | 13,470 |
| Oct 22, 2025 | 28.60 | 28.56 | 28.00 | 28.23 | 28.23 | -2.52% | 29,718 |
| Oct 21, 2025 | 29.21 | 29.36 | 28.54 | 28.96 | 28.96 | - | 78,898 |
| Oct 20, 2025 | 27.59 | 29.19 | 27.58 | 28.96 | 28.96 | 7.50% | 56,649 |
| Oct 17, 2025 | 27.21 | 27.20 | 26.88 | 26.94 | 26.94 | -2.32% | 8,031 |
| Oct 16, 2025 | 27.73 | 28.16 | 27.54 | 27.58 | 27.58 | -0.49% | 28,529 |
| Oct 15, 2025 | 27.20 | 27.90 | 27.20 | 27.72 | 27.72 | 2.41% | 142,939 |
| Oct 14, 2025 | 27.09 | 27.20 | 26.82 | 27.07 | 27.07 | 0.51% | 198,305 |
| Oct 13, 2025 | 26.96 | 27.05 | 26.72 | 26.93 | 26.93 | -0.76% | 5,004 |
| Oct 10, 2025 | 27.49 | 27.60 | 26.80 | 27.13 | 27.13 | -0.54% | 11,639 |
| Oct 9, 2025 | 27.37 | 27.56 | 27.24 | 27.28 | 27.28 | -1.04% | 16,627 |
| Oct 8, 2025 | 27.78 | 27.86 | 27.20 | 27.57 | 27.57 | -0.84% | 20,944 |
| Oct 7, 2025 | 27.73 | 27.99 | 27.58 | 27.80 | 27.80 | -0.22% | 118,272 |
| Oct 6, 2025 | 27.23 | 28.26 | 27.16 | 27.86 | 27.86 | 2.80% | 15,584 |
| Oct 3, 2025 | 27.08 | 27.24 | 27.02 | 27.11 | 27.11 | -0.18% | 6,323 |
| Oct 2, 2025 | 27.78 | 27.80 | 26.86 | 27.15 | 27.15 | 0.30% | 108,725 |
| Oct 1, 2025 | 26.85 | 27.28 | 26.80 | 27.07 | 27.07 | 1.64% | 26,032 |
| Sep 30, 2025 | 26.24 | 26.86 | 26.23 | 26.64 | 26.64 | 1.01% | 31,188 |
| Sep 29, 2025 | 26.63 | 26.72 | 26.18 | 26.37 | 26.37 | -0.30% | 10,497 |
| Sep 26, 2025 | 26.51 | 26.55 | 26.24 | 26.45 | 26.45 | -0.25% | 15,701 |
| Sep 25, 2025 | 26.66 | 26.72 | 26.34 | 26.51 | 26.51 | -0.79% | 58,020 |
| Sep 24, 2025 | 26.67 | 26.95 | 26.62 | 26.73 | 26.73 | -0.87% | 321,973 |
| Sep 23, 2025 | 27.42 | 27.54 | 26.80 | 26.96 | 26.96 | -0.91% | 30,284 |
| Sep 22, 2025 | 27.53 | 27.56 | 27.20 | 27.21 | 27.21 | -1.61% | 14,337 |
| Sep 19, 2025 | 27.71 | 27.90 | 27.46 | 27.65 | 27.65 | 0.34% | 2,474 |
| Sep 18, 2025 | 27.28 | 27.66 | 27.26 | 27.56 | 27.56 | 1.62% | 49,220 |
| Sep 17, 2025 | 27.35 | 27.42 | 27.12 | 27.12 | 27.12 | -0.90% | 18,607 |
| Sep 16, 2025 | 27.57 | 27.70 | 27.26 | 27.37 | 27.37 | -0.41% | 12,603 |
| Sep 15, 2025 | 27.15 | 27.76 | 27.06 | 27.48 | 27.48 | 1.72% | 220,008 |
| Sep 12, 2025 | 26.86 | 27.16 | 26.82 | 27.02 | 27.01 | 0.06% | 97,927 |
| Sep 11, 2025 | 26.96 | 27.22 | 26.82 | 27.00 | 27.00 | 0.60% | 20,514 |
| Sep 10, 2025 | 27.20 | 27.34 | 26.60 | 26.84 | 26.84 | -1.11% | 39,327 |
| Sep 9, 2025 | 27.09 | 27.28 | 26.86 | 27.14 | 27.14 | 0.37% | 71,282 |