Skip to main content
logo
United Internet AG (LON:0GE4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.30
+0.24 (0.88%)
At close: Jun 4, 2026

LON:0GE4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202626.3827.3526.0627.3027.300.88%68,158
Jun 3, 202627.2427.5026.5827.0627.06-1.82%7,672
Jun 2, 202626.8728.0426.9627.5627.561.89%12,944
Jun 1, 202626.4827.3026.4027.0527.052.67%29,375
May 29, 202626.0626.4025.9826.3526.351.30%12,952
May 28, 202626.0126.4525.9426.0126.01-1.01%4,918
May 27, 202626.4526.5426.1026.2826.28-1.45%9,680
May 26, 202626.1126.7825.9826.6626.661.88%11,383
May 25, 202626.2226.4226.0126.1726.17-0.42%3,430
May 22, 202626.0926.4625.8426.2826.280.63%8,567
May 21, 202627.0327.0026.3426.6226.12-0.33%2,633
May 20, 202626.7127.0826.3026.7126.20-2.54%6,478
May 19, 202626.7727.6026.6427.4026.883.32%18,763
May 18, 202626.7026.8626.1826.5226.02-0.59%4,544
May 15, 202627.0327.3226.5026.6826.17-0.52%2,677
May 14, 202626.6527.1826.5626.8226.31-2.18%11,262
May 13, 202627.5028.2626.5027.4226.905.47%93,874
May 12, 202625.9627.7025.0826.0025.50-0.09%431,134
May 11, 202625.8826.1825.8226.0225.53-0.61%289,677
May 8, 202626.3826.4425.9226.1825.68-0.53%9,245
May 7, 202626.7527.0626.3226.3225.82-1.97%60,557
May 6, 202626.2827.0026.2226.8526.341.97%5,847
May 5, 202626.5026.7425.9826.3325.83-0.43%25,240
May 4, 202626.6027.0026.2026.4425.94-0.66%14,023
Apr 30, 202626.3926.7226.3026.6226.120.30%1,456
Apr 29, 202626.5926.7826.3626.5426.04-0.37%6,027
Apr 28, 202626.6926.8626.5026.6426.130.29%11,267
Apr 27, 202626.9727.2026.5626.5626.06-1.31%15,850
Apr 24, 202626.2127.1126.3226.9126.401.67%249,451
Apr 23, 202627.4327.4025.9626.4725.97-4.89%106,719
Apr 22, 202628.1628.2227.5027.8327.30-1.09%9,931
Apr 21, 202628.6828.7627.9828.1427.60-1.38%132,773
Apr 20, 202628.5428.7628.0428.5327.99-0.83%360,832
Apr 17, 202628.3828.8828.2428.7728.221.34%457,528
Apr 16, 202628.1028.7027.8628.3927.851.55%564,009
Apr 15, 202627.5728.1027.5027.9627.430.49%421,938
Apr 14, 202627.8627.9827.3627.8227.291.59%87,719
Apr 13, 202627.8528.1426.8227.3926.87-1.65%21,761
Apr 10, 202627.5928.0027.6827.8427.32-0.35%13,373
Apr 9, 202628.1328.2027.4627.9427.41-1.13%16,027
Apr 8, 202627.9428.4227.9628.2627.721.13%231,510
Apr 7, 202627.9628.3027.7427.9527.420.45%101,229
Apr 2, 202627.4027.8227.1427.8227.29-0.47%14,564
Apr 1, 202627.9028.0027.5627.9527.421.71%28,161
Mar 31, 202627.1127.6427.1027.4826.962.57%288,084
Mar 30, 202626.4627.1426.4026.7926.28-0.52%15,622
Mar 27, 202627.2127.0426.7026.9326.42-1.63%10,722
Mar 26, 202627.4127.5827.2027.3826.86-1.08%9,378
Mar 25, 202627.8727.8627.2827.6827.16-0.11%34,571
Mar 24, 202627.4727.7627.1227.7127.191.49%7,111