UnitedHealth Group Incorporated (VIE:UNH)
Austria · Delayed Price · Currency is EUR 328.40
0.00 (0.00%)
At close: Sep 18, 2026
VIE:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 328.80 | 328.80 | 327.40 | 328.40 | 328.40 | -0.06% | - |
| Sep 16, 2026 | 326.00 | 328.60 | 325.40 | 328.60 | 328.60 | 0.61% | - |
| Sep 15, 2026 | 331.60 | 331.80 | 326.20 | 326.60 | 326.60 | -1.98% | 28 |
| Sep 14, 2026 | 327.40 | 333.20 | 327.40 | 333.20 | 333.20 | -0.42% | 28 |
| Sep 10, 2026 | 338.80 | 341.40 | 336.60 | 336.60 | 334.60 | -3.50% | - |
| Sep 9, 2026 | 343.80 | 349.00 | 343.20 | 348.80 | 346.73 | 2.47% | 213 |
| Sep 8, 2026 | 340.40 | 340.60 | 337.20 | 340.40 | 338.38 | -0.47% | - |
| Sep 7, 2026 | 341.40 | 342.40 | 341.40 | 342.00 | 339.97 | 0.12% | - |
| Sep 4, 2026 | 344.80 | 344.80 | 341.60 | 341.60 | 339.57 | -1.90% | 28 |
| Sep 3, 2026 | 344.40 | 348.20 | 343.80 | 348.20 | 346.13 | 0.87% | 76 |
| Sep 2, 2026 | 343.00 | 345.20 | 342.40 | 345.20 | 343.15 | 0.99% | 84 |
| Sep 1, 2026 | 336.00 | 341.80 | 336.00 | 341.80 | 339.77 | 1.54% | - |
| Aug 31, 2026 | 338.80 | 339.60 | 336.20 | 336.60 | 334.60 | -1.23% | 28 |
| Aug 28, 2026 | 339.80 | 340.80 | 339.80 | 340.80 | 338.78 | -0.53% | - |
| Aug 27, 2026 | 343.60 | 343.60 | 341.80 | 342.60 | 340.57 | -0.75% | - |
| Aug 26, 2026 | 340.00 | 345.20 | 340.00 | 345.20 | 343.15 | 1.59% | - |
| Aug 25, 2026 | 342.20 | 342.20 | 339.80 | 339.80 | 337.78 | - | - |
| Aug 24, 2026 | 334.60 | 339.80 | 334.60 | 339.80 | 337.78 | 1.37% | - |
| Aug 21, 2026 | 329.20 | 335.20 | 329.00 | 335.20 | 333.21 | 1.15% | 84 |
| Aug 20, 2026 | 332.40 | 333.20 | 331.40 | 331.40 | 329.43 | -1.19% | 28 |
| Aug 19, 2026 | 340.00 | 340.00 | 335.40 | 335.40 | 333.41 | -1.93% | 28 |
| Aug 18, 2026 | 342.80 | 344.00 | 342.00 | 342.00 | 339.97 | 0.29% | 84 |
| Aug 17, 2026 | 346.00 | 346.00 | 341.00 | 341.00 | 338.97 | -1.62% | 112 |
| Aug 14, 2026 | 345.20 | 346.60 | 343.60 | 346.60 | 344.54 | -0.86% | 10 |
| Aug 13, 2026 | 352.20 | 352.60 | 349.60 | 349.60 | 347.52 | -0.23% | 28 |
| Aug 12, 2026 | 348.80 | 350.40 | 347.40 | 350.40 | 348.32 | -0.17% | 241 |
| Aug 11, 2026 | 354.40 | 355.80 | 349.60 | 351.00 | 348.92 | -1.35% | 56 |
| Aug 10, 2026 | 351.80 | 355.80 | 350.80 | 355.80 | 353.69 | 0.28% | - |
| Aug 7, 2026 | 350.60 | 354.80 | 348.00 | 354.80 | 352.69 | 1.08% | 28 |
| Aug 6, 2026 | 358.60 | 360.20 | 351.00 | 351.00 | 348.92 | -1.52% | 28 |
| Aug 5, 2026 | 354.00 | 356.40 | 347.20 | 356.40 | 354.28 | 0.45% | 141 |
| Aug 4, 2026 | 361.20 | 361.20 | 354.60 | 354.80 | 352.69 | -1.99% | 86 |
| Aug 3, 2026 | 359.80 | 362.60 | 359.00 | 362.00 | 359.85 | -0.93% | 84 |
| Jul 31, 2026 | 366.00 | 366.40 | 365.20 | 365.40 | 363.23 | -0.27% | 28 |
| Jul 30, 2026 | 365.60 | 366.40 | 364.60 | 366.40 | 364.22 | -2.19% | - |
| Jul 29, 2026 | 375.20 | 376.20 | 372.80 | 374.60 | 372.38 | 0.59% | 58 |
| Jul 28, 2026 | 367.00 | 372.40 | 367.00 | 372.40 | 370.19 | 1.53% | 29 |
| Jul 27, 2026 | 369.40 | 372.00 | 366.80 | 366.80 | 364.62 | -0.60% | 56 |
| Jul 24, 2026 | 371.80 | 375.60 | 369.00 | 369.00 | 366.81 | -0.27% | 8 |
| Jul 23, 2026 | 377.00 | 377.20 | 370.00 | 370.00 | 367.80 | -2.99% | - |
| Jul 22, 2026 | 381.60 | 383.00 | 380.00 | 381.40 | 379.14 | 0.42% | 34 |
| Jul 21, 2026 | 369.20 | 379.80 | 368.80 | 379.80 | 377.54 | 2.59% | 34 |
| Jul 20, 2026 | 372.60 | 376.80 | 370.20 | 370.20 | 368.00 | -1.54% | 48 |
| Jul 17, 2026 | 371.00 | 376.00 | 371.00 | 376.00 | 373.77 | -0.84% | - |
| Jul 16, 2026 | 363.80 | 400.00 | 363.80 | 379.20 | 376.95 | 2.43% | 51 |
| Jul 15, 2026 | 371.60 | 373.40 | 364.80 | 370.20 | 368.00 | -0.86% | 104 |
| Jul 14, 2026 | 376.20 | 376.80 | 373.40 | 373.40 | 371.18 | -0.80% | - |
| Jul 13, 2026 | 372.20 | 376.40 | 371.80 | 376.40 | 374.16 | 0.32% | 23 |
| Jul 10, 2026 | 377.40 | 378.20 | 375.20 | 375.20 | 372.97 | -0.37% | 7 |
| Jul 9, 2026 | 371.20 | 376.60 | 371.20 | 376.60 | 374.36 | 0.48% | - |