Skip to main content
logo
United Internet AG (LON:0GE4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.56
+0.06 (0.24%)
At close: Aug 11, 2026

LON:0GE4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202623.4123.9823.3023.5623.560.24%11,418
Aug 10, 202623.9824.0823.4023.5023.50-2.61%14,280
Aug 7, 202623.3724.1823.6824.1324.135.65%6,186
Aug 6, 202623.4923.6222.2622.8422.84-0.46%11,854
Aug 5, 202623.4323.5822.7222.9522.95-3.01%2,089
Aug 4, 202623.7623.9023.4223.6623.66-2,685
Aug 3, 202623.7723.9423.4823.6623.661.11%8,168
Jul 31, 202624.0923.7423.4023.4023.40-3.53%7,747
Jul 30, 202624.6124.5624.0424.2624.26-0.80%365,033
Jul 29, 202623.9424.6024.0024.4524.45-0.92%380,814
Jul 28, 202624.0524.6823.9024.6824.681.90%18,099
Jul 27, 202623.7924.2223.7624.2224.222.72%1,398
Jul 24, 202623.5123.6823.4823.5823.580.08%1,394
Jul 23, 202624.1424.1223.5023.5623.56-2.48%4,252
Jul 22, 202623.8424.2323.9424.1624.161.09%2,532
Jul 21, 202624.0523.9623.7023.9023.900.17%19,360
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