Skip to main content
logo
United Internet AG (LON:0GE4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.86
-0.86 (-3.49%)
At close: Jul 20, 2026

LON:0GE4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202624.0724.2123.7623.8623.86-3.49%977
Jul 17, 202624.3924.7223.9224.7224.721.67%3,738
Jul 16, 202623.8824.4623.7824.3224.322.13%93,091
Jul 15, 202623.9623.9023.5123.8123.81-1.81%3,418
Jul 14, 202624.5724.5424.0024.2524.25-1.50%224,927
Jul 13, 202623.6824.8423.6624.6224.623.51%555,875
Jul 10, 202623.0924.3823.1423.7923.782.79%784,976
Jul 9, 202623.1023.1822.9223.1423.14-0.58%29,946
Jul 8, 202623.5423.5423.0623.2723.27-1.88%413,978
Jul 7, 202623.6423.7623.5723.7223.720.53%56,347
Jul 6, 202623.7623.8823.4623.6023.601.23%41,408
Jul 3, 202623.5023.7023.1423.3123.31-1.02%69,420
Jul 2, 202623.0823.7622.9423.5523.552.34%20,426
Jul 1, 202623.0623.2022.6023.0123.010.60%5,579
Jun 30, 202623.5823.8222.8222.8722.87-4.58%52,966
Jun 29, 202624.0224.2423.5623.9723.970.54%4,587
Jun 26, 202624.0724.2023.7223.8423.84-1.39%8,602
Jun 25, 202624.2024.4223.9424.1824.18-0.02%1,252
Jun 24, 202624.6624.8023.9424.1824.184.04%12,858
Jun 23, 202623.3523.7823.1723.2423.24-0.92%726,941
Jun 22, 202623.5423.5623.3223.4623.45-2.87%37,356
Jun 19, 202624.3324.5223.5324.1524.15-0.63%107,717
Jun 18, 202624.6824.7624.1224.3024.30-1.64%11,363
Jun 17, 202625.4625.5424.6624.7124.71-3.16%3,190
Jun 16, 202625.9426.1825.4125.5125.51-2.26%7,607
Jun 15, 202626.8826.9025.8626.1026.10-0.59%7,494
Jun 12, 202626.5126.6626.1226.2626.26-0.33%11,014
Jun 11, 202626.5426.7626.1626.3526.35-1.10%5,229
Jun 10, 202626.3526.6726.1026.6426.64-1.80%11,500
Jun 9, 202627.1127.2626.3227.1327.13-0.19%108,707
Jun 8, 202626.5927.5526.5027.1827.180.07%159,761
Jun 5, 202626.7527.1826.7427.1627.16-0.51%8,800
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