Skip to main content
logo
United Internet AG (LON:0GE4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.71
-0.07 (-0.25%)
At close: Feb 11, 2026

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202626.8327.0426.5226.7126.71-0.25%94,298
Feb 10, 202627.8427.8825.9426.7726.77-4.13%71,829
Feb 9, 202627.7027.9827.6427.9327.931.49%3,464
Feb 6, 202627.4228.1627.1627.5127.510.42%66,303
Feb 5, 202627.9228.0626.9227.4027.40-2.60%59,153
Feb 4, 202628.5028.6227.7028.1328.13-0.85%20,186
Feb 3, 202628.3428.5228.0828.3728.371.30%79,492
Feb 2, 202627.4828.1927.3628.0128.011.32%41,021
Jan 30, 202627.9828.0427.5227.6427.64-2.01%20,736
Jan 29, 202629.3629.4428.0328.2128.21-0.43%48,954
Jan 28, 202628.5129.1227.9428.3328.33-0.02%99,427
Jan 27, 202628.4528.5228.1028.3428.34-0.33%32,792
Jan 26, 202628.6228.7028.1428.4328.43-0.28%16,205
Jan 23, 202628.4228.6828.0428.5128.511.69%48,538
Jan 22, 202626.2528.2826.3228.0428.036.46%49,849
Jan 21, 202626.7526.7826.1026.3426.34-4.00%209,237
Jan 20, 202628.0628.1426.7827.4327.43-2.33%161,513
Jan 19, 202628.0628.3427.9428.0928.09-2.36%12,390
Jan 16, 202628.8729.1828.3628.7728.76-0.82%21,027
Jan 15, 202628.9229.2028.2629.0029.00-2.02%21,583
Jan 14, 202629.7630.2428.3229.6029.60-0.54%19,992
Jan 13, 202629.9729.9829.6229.7629.76-0.06%13,454
Jan 12, 202629.8829.9829.5829.7829.78-0.01%152,760
Jan 9, 202629.6529.9029.6929.7829.780.50%7,827
Jan 8, 202629.2429.9829.1129.6429.640.78%155,697
Jan 7, 202628.9629.4829.0029.4129.401.55%8,082
Jan 6, 202628.8729.2228.6028.9628.960.67%192,546
Jan 5, 202628.0028.8227.8628.7628.762.26%25,045
Jan 2, 202627.7428.2627.6828.1328.132.14%13,983
Dec 30, 202527.4527.6227.4427.5427.540.66%4,841
Dec 29, 202526.8727.5426.8427.3627.362.01%53,781
Dec 23, 202526.6626.8626.5526.8226.821.28%7,188
Dec 22, 202526.4426.6626.3026.4826.48-0.38%18,528
Dec 19, 202526.1326.7026.1426.5826.581.84%36,133
Dec 18, 202525.3826.2825.3226.1026.103.00%17,159
Dec 17, 202525.2825.4625.0225.3425.341.03%8,113
Dec 16, 202525.0725.3625.0625.0825.08-0.31%151,829
Dec 15, 202524.9725.3024.9525.1625.160.07%5,264
Dec 12, 202525.1325.3424.9225.1425.14-0.07%15,023
Dec 11, 202525.1625.3424.8925.1625.161.15%105,737
Dec 10, 202525.2425.2624.6624.8724.87-0.69%278,448
Dec 9, 202524.7025.6624.6625.0525.050.72%23,012
Dec 8, 202525.0025.0224.8224.8724.87-0.45%8,473
Dec 5, 202525.3825.4624.8824.9824.98-2.34%397,638
Dec 4, 202525.6425.8225.2025.5825.58-0.86%33,395
Dec 3, 202525.8725.9125.6625.8025.80-0.18%3,890
Dec 2, 202525.9126.0825.6425.8525.850.42%35,889
Dec 1, 202525.5625.8825.4425.7425.74-0.12%41,406
Nov 28, 202525.1525.8825.2425.7725.772.69%15,152
Nov 27, 202524.9125.2824.8625.1025.100.11%86,487