Skip to main content
logo
United Internet AG (LON:0GE4)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
24.81
-0.01 (-0.04%)
At close: Nov 10, 2026

LON:0GE4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202624.9824.9824.6424.8124.81-0.04%117,486
Nov 9, 202624.8124.9024.7024.8224.820.20%1,663
Nov 6, 202624.7324.8424.4624.7724.77-1.31%66,817
Nov 5, 202625.0725.3224.7825.1025.100.08%5,565
Nov 4, 202624.1825.1424.5825.0825.083.29%1,915
Nov 3, 202624.3324.5424.1624.2824.280.03%1,136
Nov 2, 202623.9124.7223.8424.2724.271.35%196,342
Oct 30, 202624.0824.1523.9523.9523.950.21%223,885
Oct 29, 202623.5023.9323.5823.9023.901.36%29,388
Oct 28, 202623.5623.7223.4023.5823.58-0.25%19,409
Oct 27, 202623.7923.8623.4423.6423.64-0.59%16,533
Oct 26, 202623.9423.9823.7223.7823.78-0.92%230
Oct 23, 202624.2324.2823.9224.0024.00-1.48%37,075
Oct 22, 202624.2424.5624.2824.3624.360.58%21,698
Oct 21, 202624.1724.2823.9724.2224.220.25%49,458
Oct 20, 202624.1724.2424.0624.1624.160.17%36,946
Oct 19, 202623.8924.1823.9224.1224.120.92%47,529
Oct 16, 202623.7924.1723.8823.9023.90-0.17%84,304
Oct 15, 202623.1323.9423.2023.9423.941.92%15,257
Oct 14, 202623.4523.5823.4623.4923.49-0.04%51,089
Oct 13, 202623.4523.6223.1823.5023.502.26%25,843
Oct 12, 202623.0623.4022.9622.9822.98-0.69%58,148
Oct 9, 202623.0523.2422.8423.1423.14-0.81%106,355
Oct 8, 202624.0224.1023.3323.3323.33-2.79%370,756
Oct 7, 202624.1624.3624.0024.0024.00-1.23%33,460
Oct 6, 202624.4624.9723.9624.3024.30-0.33%33,409
Oct 5, 202624.0724.6624.1624.3824.381.32%74,182
Oct 2, 202623.8224.1623.9624.0624.06-0.26%160,723
Oct 1, 202624.3424.5023.7824.1324.13-3.03%261,559
Sep 30, 202624.8224.9024.2824.8824.88-0.42%172,324
Sep 29, 202625.3325.4024.8824.9924.98-2.41%229,197
Sep 28, 202625.9326.0625.4025.6025.60-0.62%10,341
Sep 25, 202625.7625.9425.7625.7625.760.47%39,952
Sep 24, 202625.9225.9625.0025.6425.64-1.25%14,204
Sep 23, 202626.0226.1825.7425.9625.96-2.24%35,552
Sep 22, 202627.1727.3026.0426.5626.56-1.99%7,299
Sep 21, 202626.9427.2026.9227.1027.100.06%12,233
Sep 18, 202627.5327.5026.9427.0827.08-2.45%150,486
Sep 17, 202627.7628.0227.5927.7627.760.50%260,548
Sep 16, 202627.4027.6327.1227.6227.621.11%4,052
Sep 15, 202627.3827.4827.1327.3227.32-0.84%2,379
Sep 14, 202627.5127.7627.4627.5527.550.42%13,527
Sep 11, 202627.8227.7226.9827.4427.43-1.41%164,943
Sep 10, 202627.9228.0827.7027.8327.830.75%16,593
Sep 9, 202627.8227.9427.4427.6227.62-1.15%40,458
Sep 8, 202627.8228.4227.8827.9427.940.71%54,437
Sep 7, 202627.3427.9027.2027.7427.742.04%586,321
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