United Internet AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	27.15	27.15	27.15	27.15	27.15	-	-
Jun 12, 2025	27.15	27.15	27.15	27.15	27.15	-	-
Jun 11, 2025	27.15	27.15	27.15	27.15	27.15	-	-
Jun 10, 2025	27.15	27.15	27.15	27.15	27.15	-	-
Jun 9, 2025	27.15	27.15	27.15	27.15	27.15	-	-
Jun 6, 2025	27.15	27.15	27.15	27.15	27.15	-	-
Jun 5, 2025	27.15	27.15	27.15	27.15	27.15	-	-
Jun 4, 2025	27.15	27.15	27.15	27.15	27.15	10.59%	2,000
Jun 3, 2025	24.55	24.55	24.55	24.55	24.55	-	-
Jun 2, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 30, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 29, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 28, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 27, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 23, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 22, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 21, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 20, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 19, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 16, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 15, 2025	24.55	24.55	24.55	24.55	24.55	-	50
May 14, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 13, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 12, 2025	24.55	24.55	24.55	24.55	24.55	-	-
May 9, 2025	24.55	24.55	24.55	24.55	24.55	14.19%	100
May 8, 2025	21.50	21.50	21.50	21.50	21.50	-	-
May 7, 2025	21.50	21.50	21.50	21.50	21.50	-	-
May 6, 2025	21.50	21.50	21.50	21.50	21.50	-	-
May 5, 2025	21.50	21.50	21.50	21.50	21.50	-	-
May 2, 2025	21.50	21.50	21.50	21.50	21.50	-	-
May 1, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Apr 30, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Apr 29, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Apr 28, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Apr 25, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Apr 24, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Apr 23, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Apr 22, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Apr 21, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Apr 17, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Apr 16, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Apr 15, 2025	21.50	21.50	21.50	21.50	21.50	10.26%	3,488
Apr 14, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Apr 11, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Apr 10, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Apr 9, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Apr 8, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Apr 7, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Apr 4, 2025	19.50	19.50	19.50	19.50	19.50	-	-
Apr 3, 2025	19.50	19.50	19.50	19.50	19.50	-	-