United Internet AG (SWX:UTDI)
Switzerland · Delayed Price · Currency is CHF 35.93
0.00 (0.00%)
May 15, 2019, 5:18 PM CET
SWX:UTDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.54% | - |
| Jul 27, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Jul 24, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Jul 23, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Jul 22, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Jul 21, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Jul 20, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Jul 17, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Jul 16, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Jul 15, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Jul 14, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | - |
| Jul 13, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 2.48% | - |
| Jul 10, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | - |
| Jul 9, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | - |
| Jul 8, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | - |
| Jul 7, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | - |
| Jul 6, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | - |
| Jul 3, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | - |
| Jul 2, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | - |
| Jul 1, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | - |
| Jun 30, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -2.16% | - |
| Jun 29, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | - |
| Jun 26, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | - |
| Jun 25, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | - |
| Jun 24, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | - |
| Jun 23, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | - |
| Jun 22, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.71% | - |
| Jun 19, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -2.36% | - |
| Jun 18, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.55% | - |
| Jun 17, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -3.16% | - |
| Jun 16, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.99% | - |
| Jun 15, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Jun 12, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Jun 11, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Jun 10, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Jun 9, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Jun 8, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Jun 5, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Jun 4, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Jun 3, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Jun 2, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Jun 1, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| May 29, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| May 28, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.82% | - |
| May 27, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | - |
| May 26, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | - |
| May 22, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.90% | - |