UnitedHealth Group Incorporated (VIE:UNH)
Austria · Delayed Price · Currency is EUR 340.80
-1.80 (-0.53%)
At close: Aug 28, 2026
VIE:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 339.80 | 340.80 | 339.80 | 340.80 | 340.80 | -0.53% | - |
| Aug 27, 2026 | 343.60 | 343.60 | 341.80 | 342.60 | 342.60 | -0.75% | - |
| Aug 26, 2026 | 340.00 | 345.20 | 340.00 | 345.20 | 345.20 | 1.59% | - |
| Aug 25, 2026 | 342.20 | 342.20 | 339.80 | 339.80 | 339.80 | - | - |
| Aug 24, 2026 | 334.60 | 339.80 | 334.60 | 339.80 | 339.80 | 1.37% | - |
| Aug 21, 2026 | 329.20 | 335.20 | 329.00 | 335.20 | 335.20 | 1.15% | 84 |
| Aug 20, 2026 | 332.40 | 333.20 | 331.40 | 331.40 | 331.40 | -1.19% | 28 |
| Aug 19, 2026 | 340.00 | 340.00 | 335.40 | 335.40 | 335.40 | -1.93% | 28 |
| Aug 18, 2026 | 342.80 | 344.00 | 342.00 | 342.00 | 342.00 | 0.29% | 84 |
| Aug 17, 2026 | 346.00 | 346.00 | 341.00 | 341.00 | 341.00 | -1.62% | 112 |
| Aug 14, 2026 | 345.20 | 346.60 | 343.60 | 346.60 | 346.60 | -0.86% | 10 |
| Aug 13, 2026 | 352.20 | 352.60 | 349.60 | 349.60 | 349.60 | -0.23% | 28 |
| Aug 12, 2026 | 348.80 | 350.40 | 347.40 | 350.40 | 350.40 | -0.17% | 241 |
| Aug 11, 2026 | 354.40 | 355.80 | 349.60 | 351.00 | 351.00 | -1.35% | 56 |
| Aug 10, 2026 | 351.80 | 355.80 | 350.80 | 355.80 | 355.80 | 0.28% | - |
| Aug 7, 2026 | 350.60 | 354.80 | 348.00 | 354.80 | 354.80 | 1.08% | 28 |
| Aug 6, 2026 | 358.60 | 360.20 | 351.00 | 351.00 | 351.00 | -1.52% | 28 |
| Aug 5, 2026 | 354.00 | 356.40 | 347.20 | 356.40 | 356.40 | 0.45% | 141 |
| Aug 4, 2026 | 361.20 | 361.20 | 354.60 | 354.80 | 354.80 | -1.99% | 86 |
| Aug 3, 2026 | 359.80 | 362.60 | 359.00 | 362.00 | 362.00 | -0.93% | 84 |
| Jul 31, 2026 | 366.00 | 366.40 | 365.20 | 365.40 | 365.40 | -0.27% | 28 |
| Jul 30, 2026 | 365.60 | 366.40 | 364.60 | 366.40 | 366.40 | -2.19% | - |
| Jul 29, 2026 | 375.20 | 376.20 | 372.80 | 374.60 | 374.60 | 0.59% | 58 |
| Jul 28, 2026 | 367.00 | 372.40 | 367.00 | 372.40 | 372.40 | 1.53% | 29 |
| Jul 27, 2026 | 369.40 | 372.00 | 366.80 | 366.80 | 366.80 | -0.60% | 56 |
| Jul 24, 2026 | 371.80 | 375.60 | 369.00 | 369.00 | 369.00 | -0.27% | 8 |
| Jul 23, 2026 | 377.00 | 377.20 | 370.00 | 370.00 | 370.00 | -2.99% | - |
| Jul 22, 2026 | 381.60 | 383.00 | 380.00 | 381.40 | 381.40 | 0.42% | 34 |
| Jul 21, 2026 | 369.20 | 379.80 | 368.80 | 379.80 | 379.80 | 2.59% | 34 |
| Jul 20, 2026 | 372.60 | 376.80 | 370.20 | 370.20 | 370.20 | -1.54% | 48 |
| Jul 17, 2026 | 371.00 | 376.00 | 371.00 | 376.00 | 376.00 | -0.84% | - |
| Jul 16, 2026 | 363.80 | 400.00 | 363.80 | 379.20 | 379.20 | 2.43% | 51 |
| Jul 15, 2026 | 371.60 | 373.40 | 364.80 | 370.20 | 370.20 | -0.86% | 104 |
| Jul 14, 2026 | 376.20 | 376.80 | 373.40 | 373.40 | 373.40 | -0.80% | - |
| 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 |