United Internet AG (SWX:UTDI)
Switzerland · Delayed Price · Currency is CHF 22.98
-0.14 (-0.61%)
At close: Oct 2, 2026
SWX:UTDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -6.09% | - |
| Sep 30, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 29, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 28, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -3.60% | - |
| Sep 25, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Sep 24, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Sep 23, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Sep 22, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Sep 21, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Sep 18, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Sep 17, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Sep 16, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Sep 15, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Sep 14, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Sep 11, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Sep 10, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Sep 9, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.08% | - |
| Sep 8, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |
| Sep 7, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.43% | - |
| Sep 4, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | - |
| Sep 3, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.21% | - |
| Sep 2, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Sep 1, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 8.46% | - |
| Aug 31, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - | - |
| Aug 28, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - | - |
| Aug 27, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - | - |
| Aug 26, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - | - |
| Aug 25, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.15% | - |
| Aug 24, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.18% | - |
| Aug 21, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | - |
| Aug 20, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | - |
| Aug 19, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | - |
| Aug 18, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | - |
| Aug 17, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | - |
| Aug 14, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.98% | - |
| Aug 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Aug 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| 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 | - | - |