UnitedHealth Group Incorporated (VIE:UNH)
Austria · Delayed Price · Currency is EUR 376.80
+0.40 (0.11%)
At close: Jul 14, 2026
VIE:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 376.20 | 376.80 | 376.00 | 376.80 | - | 0.11% | - |
| Jul 13, 2026 | 372.20 | 376.40 | 371.80 | 376.40 | 376.40 | 0.32% | 23 |
| Jul 10, 2026 | 377.40 | 378.20 | 375.20 | 375.20 | 375.20 | -0.37% | 7 |
| Jul 9, 2026 | 371.20 | 376.60 | 371.20 | 376.60 | 376.60 | 0.48% | - |
| Jul 8, 2026 | 374.60 | 375.80 | 373.20 | 374.80 | 374.80 | 0.21% | 149 |
| Jul 7, 2026 | 365.80 | 374.20 | 365.80 | 374.00 | 374.00 | 2.07% | 168 |
| Jul 6, 2026 | 371.80 | 372.00 | 364.40 | 366.40 | 366.40 | -0.54% | 99 |
| Jul 3, 2026 | 373.20 | 373.20 | 368.40 | 368.40 | 368.40 | -1.92% | - |
| Jul 2, 2026 | 374.40 | 375.60 | 373.20 | 375.60 | 375.60 | 2.01% | - |
| Jul 1, 2026 | 364.80 | 368.20 | 364.60 | 368.20 | 368.20 | 0.77% | 75 |
| Jun 30, 2026 | 367.80 | 369.60 | 365.40 | 365.40 | 365.40 | -0.33% | 28 |
| Jun 29, 2026 | 375.00 | 375.00 | 366.00 | 366.60 | 366.60 | -2.24% | 22 |
| Jun 26, 2026 | 365.40 | 375.00 | 364.40 | 375.00 | 375.00 | 2.63% | 58 |
| Jun 25, 2026 | 356.80 | 365.40 | 356.20 | 365.40 | 365.40 | 1.84% | 42 |
| Jun 24, 2026 | 359.40 | 362.80 | 358.80 | 358.80 | 358.80 | 0.28% | - |
| Jun 23, 2026 | 355.00 | 358.60 | 355.00 | 357.80 | 357.80 | 1.07% | 37 |
| Jun 22, 2026 | 349.40 | 354.00 | 349.20 | 354.00 | 354.00 | 1.49% | 70 |
| Jun 19, 2026 | 345.80 | 350.80 | 345.80 | 348.80 | 348.80 | -0.91% | 2 |
| Jun 18, 2026 | 346.80 | 352.00 | 346.80 | 352.00 | 352.00 | - | - |
| Jun 17, 2026 | 350.80 | 353.60 | 350.20 | 352.00 | 352.00 | -0.17% | - |
| Jun 16, 2026 | 354.80 | 354.80 | 352.60 | 352.60 | 352.60 | -0.34% | - |
| Jun 15, 2026 | 349.60 | 353.80 | 347.00 | 353.80 | 353.80 | 0.86% | 70 |
| Jun 11, 2026 | 351.60 | 353.80 | 351.60 | 352.80 | 350.80 | -0.23% | - |
| Jun 10, 2026 | 356.00 | 357.60 | 353.60 | 353.60 | 351.59 | -0.45% | - |
| Jun 9, 2026 | 351.60 | 355.20 | 351.00 | 355.20 | 353.18 | 1.60% | - |
| Jun 8, 2026 | 344.80 | 349.60 | 342.60 | 349.60 | 347.61 | 0.81% | 15 |
| Jun 5, 2026 | 341.20 | 347.80 | 341.20 | 346.80 | 344.83 | 1.29% | - |
| Jun 4, 2026 | 325.20 | 342.40 | 325.20 | 342.40 | 340.46 | 3.63% | 45 |
| Jun 3, 2026 | 324.80 | 330.40 | 324.40 | 330.40 | 328.52 | 2.23% | - |
| Jun 2, 2026 | 324.60 | 324.80 | 322.80 | 323.20 | 321.36 | -1.22% | 35 |
| Jun 1, 2026 | 323.80 | 327.20 | 323.00 | 327.20 | 325.34 | 1.30% | 5 |
| May 29, 2026 | 327.40 | 328.00 | 323.00 | 323.00 | 321.17 | -2.30% | 28 |
| May 28, 2026 | 330.00 | 331.80 | 329.60 | 330.60 | 328.72 | 0.49% | - |
| May 27, 2026 | 323.20 | 329.00 | 323.20 | 329.00 | 327.13 | 0.92% | - |
| May 26, 2026 | 333.80 | 333.80 | 326.00 | 326.00 | 324.15 | -2.45% | - |
| May 25, 2026 | 335.20 | 335.20 | 332.80 | 334.20 | 332.30 | -0.30% | 45 |
| May 22, 2026 | 329.60 | 335.20 | 328.60 | 335.20 | 333.30 | 1.15% | - |
| May 21, 2026 | 328.60 | 331.40 | 328.60 | 331.40 | 329.52 | 0.12% | - |
| May 20, 2026 | 335.20 | 337.00 | 331.00 | 331.00 | 329.12 | -2.59% | 23 |
| May 19, 2026 | 334.60 | 339.80 | 334.20 | 339.80 | 337.87 | 2.23% | - |
| May 18, 2026 | 324.20 | 336.60 | 320.60 | 332.40 | 330.51 | -2.00% | 2 |
| May 15, 2026 | 342.00 | 342.00 | 336.60 | 339.20 | 337.27 | -0.76% | - |
| May 14, 2026 | 341.60 | 342.80 | 341.40 | 341.80 | 339.86 | 0.06% | - |
| May 13, 2026 | 337.20 | 341.60 | 336.40 | 341.60 | 339.66 | 3.08% | - |
| May 12, 2026 | 325.80 | 331.40 | 325.80 | 331.40 | 329.52 | 2.28% | - |
| May 11, 2026 | 321.20 | 325.80 | 321.20 | 324.00 | 322.16 | 2.08% | 13 |
| May 8, 2026 | 314.20 | 318.20 | 313.60 | 317.40 | 315.60 | 1.80% | 3 |
| May 7, 2026 | 312.20 | 312.20 | 311.60 | 311.80 | 310.03 | -0.45% | - |
| May 6, 2026 | 307.40 | 313.20 | 306.20 | 313.20 | 311.42 | 0.97% | - |
| May 5, 2026 | 317.20 | 317.40 | 310.20 | 310.20 | 308.44 | -1.59% | - |