United Internet AG (LON:0GE4)
London · Delayed Price · Currency is GBP · Price in EUR 24.18
-0.00 (-0.02%)
At close: Jun 25, 2026
LON:0GE4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.07 | 24.20 | 23.72 | 23.84 | 23.84 | -1.39% | 8,602 |
| Jun 25, 2026 | 24.20 | 24.42 | 23.94 | 24.18 | 24.18 | -0.02% | 1,252 |
| Jun 24, 2026 | 24.66 | 24.80 | 23.94 | 24.18 | 24.18 | 4.04% | 12,858 |
| Jun 23, 2026 | 23.35 | 23.78 | 23.17 | 23.24 | 23.24 | -0.92% | 726,941 |
| Jun 22, 2026 | 23.54 | 23.56 | 23.32 | 23.46 | 23.45 | -2.87% | 37,356 |
| Jun 19, 2026 | 24.33 | 24.52 | 23.53 | 24.15 | 24.15 | -0.63% | 107,717 |
| Jun 18, 2026 | 24.68 | 24.76 | 24.12 | 24.30 | 24.30 | -1.64% | 11,363 |
| Jun 17, 2026 | 25.46 | 25.54 | 24.66 | 24.71 | 24.71 | -3.16% | 3,190 |
| Jun 16, 2026 | 25.94 | 26.18 | 25.41 | 25.51 | 25.51 | -2.26% | 7,607 |
| Jun 15, 2026 | 26.88 | 26.90 | 25.86 | 26.10 | 26.10 | -0.59% | 7,494 |
| Jun 12, 2026 | 26.51 | 26.66 | 26.12 | 26.26 | 26.26 | -0.33% | 11,014 |
| Jun 11, 2026 | 26.54 | 26.76 | 26.16 | 26.35 | 26.35 | -1.10% | 5,229 |
| Jun 10, 2026 | 26.35 | 26.67 | 26.10 | 26.64 | 26.64 | -1.80% | 11,500 |
| Jun 9, 2026 | 27.11 | 27.26 | 26.32 | 27.13 | 27.13 | -0.19% | 108,707 |
| Jun 8, 2026 | 26.59 | 27.55 | 26.50 | 27.18 | 27.18 | 0.07% | 159,761 |
| Jun 5, 2026 | 26.75 | 27.18 | 26.74 | 27.16 | 27.16 | -0.51% | 8,800 |
| Jun 4, 2026 | 26.38 | 27.35 | 26.06 | 27.30 | 27.30 | 0.88% | 68,158 |
| Jun 3, 2026 | 27.24 | 27.50 | 26.58 | 27.06 | 27.06 | -1.82% | 7,672 |
| Jun 2, 2026 | 26.87 | 28.04 | 26.96 | 27.56 | 27.56 | 1.89% | 12,944 |
| Jun 1, 2026 | 26.48 | 27.30 | 26.40 | 27.05 | 27.05 | 2.67% | 29,375 |
| May 29, 2026 | 26.06 | 26.40 | 25.98 | 26.35 | 26.35 | 1.30% | 12,952 |
| May 28, 2026 | 26.01 | 26.45 | 25.94 | 26.01 | 26.01 | -1.01% | 4,918 |
| May 27, 2026 | 26.45 | 26.54 | 26.10 | 26.28 | 26.28 | -1.45% | 9,680 |
| May 26, 2026 | 26.11 | 26.78 | 25.98 | 26.66 | 26.66 | 1.88% | 11,383 |
| May 25, 2026 | 26.22 | 26.42 | 26.01 | 26.17 | 26.17 | -0.42% | 3,430 |
| May 22, 2026 | 26.09 | 26.46 | 25.84 | 26.28 | 26.28 | 0.63% | 8,567 |
| May 21, 2026 | 27.03 | 27.00 | 26.34 | 26.62 | 26.12 | -0.33% | 2,633 |
| May 20, 2026 | 26.71 | 27.08 | 26.30 | 26.71 | 26.20 | -2.54% | 6,478 |
| May 19, 2026 | 26.77 | 27.60 | 26.64 | 27.40 | 26.88 | 3.32% | 18,763 |
| May 18, 2026 | 26.70 | 26.86 | 26.18 | 26.52 | 26.02 | -0.59% | 4,544 |
| May 15, 2026 | 27.03 | 27.32 | 26.50 | 26.68 | 26.17 | -0.52% | 2,677 |
| May 14, 2026 | 26.65 | 27.18 | 26.56 | 26.82 | 26.31 | -2.18% | 11,262 |
| May 13, 2026 | 27.50 | 28.26 | 26.50 | 27.42 | 26.90 | 5.47% | 93,874 |
| May 12, 2026 | 25.96 | 27.70 | 25.08 | 26.00 | 25.50 | -0.09% | 431,134 |
| May 11, 2026 | 25.88 | 26.18 | 25.82 | 26.02 | 25.53 | -0.61% | 289,677 |
| May 8, 2026 | 26.38 | 26.44 | 25.92 | 26.18 | 25.68 | -0.53% | 9,245 |
| May 7, 2026 | 26.75 | 27.06 | 26.32 | 26.32 | 25.82 | -1.97% | 60,557 |
| May 6, 2026 | 26.28 | 27.00 | 26.22 | 26.85 | 26.34 | 1.97% | 5,847 |
| May 5, 2026 | 26.50 | 26.74 | 25.98 | 26.33 | 25.83 | -0.43% | 25,240 |
| May 4, 2026 | 26.60 | 27.00 | 26.20 | 26.44 | 25.94 | -0.66% | 14,023 |
| Apr 30, 2026 | 26.39 | 26.72 | 26.30 | 26.62 | 26.12 | 0.30% | 1,456 |
| Apr 29, 2026 | 26.59 | 26.78 | 26.36 | 26.54 | 26.04 | -0.37% | 6,027 |
| Apr 28, 2026 | 26.69 | 26.86 | 26.50 | 26.64 | 26.13 | 0.29% | 11,267 |
| Apr 27, 2026 | 26.97 | 27.20 | 26.56 | 26.56 | 26.06 | -1.31% | 15,850 |
| Apr 24, 2026 | 26.21 | 27.11 | 26.32 | 26.91 | 26.40 | 1.67% | 249,451 |
| Apr 23, 2026 | 27.43 | 27.40 | 25.96 | 26.47 | 25.97 | -4.89% | 106,719 |
| Apr 22, 2026 | 28.16 | 28.22 | 27.50 | 27.83 | 27.30 | -1.09% | 9,931 |
| Apr 21, 2026 | 28.68 | 28.76 | 27.98 | 28.14 | 27.60 | -1.38% | 132,773 |
| Apr 20, 2026 | 28.54 | 28.76 | 28.04 | 28.53 | 27.99 | -0.83% | 360,832 |
| Apr 17, 2026 | 28.38 | 28.88 | 28.24 | 28.77 | 28.22 | 1.34% | 457,528 |