Skip to main content
logo
United Internet AG (LON:0GE4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.19
-0.56 (-2.03%)
At close: Sep 4, 2026

LON:0GE4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202626.9727.3427.0227.1927.19-2.03%20,204
Sep 3, 202627.3027.8627.5027.7527.752.70%42,951
Sep 2, 202626.9727.2426.9827.0227.02-0.15%2,771
Sep 1, 202627.3027.3826.8827.0627.06-0.70%45,417
Aug 31, 202627.2427.2827.0427.2527.250.26%1,865
Aug 28, 202626.9327.2626.7027.1827.182.66%97,483
Aug 27, 202626.4726.9026.0026.4826.474.01%49,230
Aug 26, 202625.2025.4625.2025.4525.451.54%3,247
Aug 25, 202624.8125.1824.6825.0725.072.87%13,104
Aug 24, 202624.5424.7824.1824.3724.37-0.54%165,900
Aug 21, 202624.4324.5924.3824.5024.501.16%5,555
Aug 20, 202624.0024.3823.9424.2224.220.76%8,642
Aug 19, 202623.8524.0823.8224.0424.040.24%4,769
Aug 18, 202624.0724.3823.9823.9823.980.22%1,604
Aug 17, 202624.5224.6223.8423.9323.93-2.65%2,296
Aug 14, 202624.0924.6024.3424.5824.582.25%7,168
Aug 13, 202624.2524.3724.0024.0424.04-0.15%288,840
Aug 12, 202624.0624.2823.8124.0824.082.21%19,023
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