UnitedHealth Group Incorporated (VIE:UNH)
Austria · Delayed Price · Currency is EUR 324.00
+1.00 (0.31%)
Last updated: Jun 1, 2026, 1:00 PM CET
VIE:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 327.40 | 328.00 | 323.00 | 323.00 | 323.00 | -2.30% | 28 |
| May 28, 2026 | 330.00 | 331.80 | 329.60 | 330.60 | 330.60 | 0.49% | - |
| May 27, 2026 | 323.20 | 329.00 | 323.20 | 329.00 | 329.00 | 0.92% | - |
| May 26, 2026 | 333.80 | 333.80 | 326.00 | 326.00 | 326.00 | -2.45% | - |
| May 25, 2026 | 335.20 | 335.20 | 332.80 | 334.20 | 334.20 | -0.30% | 45 |
| May 22, 2026 | 329.60 | 335.20 | 328.60 | 335.20 | 335.20 | 1.15% | - |
| May 21, 2026 | 328.60 | 331.40 | 328.60 | 331.40 | 331.40 | 0.12% | - |
| May 20, 2026 | 335.20 | 337.00 | 331.00 | 331.00 | 331.00 | -2.59% | 23 |
| May 19, 2026 | 334.60 | 339.80 | 334.20 | 339.80 | 339.80 | 2.23% | - |
| May 18, 2026 | 324.20 | 336.60 | 320.60 | 332.40 | 332.40 | -2.00% | 2 |
| May 15, 2026 | 342.00 | 342.00 | 336.60 | 339.20 | 339.20 | -0.76% | - |
| May 14, 2026 | 341.60 | 342.80 | 341.40 | 341.80 | 341.80 | 0.06% | - |
| May 13, 2026 | 337.20 | 341.60 | 336.40 | 341.60 | 341.60 | 3.08% | - |
| May 12, 2026 | 325.80 | 331.40 | 325.80 | 331.40 | 331.40 | 2.28% | - |
| May 11, 2026 | 321.20 | 325.80 | 321.20 | 324.00 | 324.00 | 2.08% | 13 |
| May 8, 2026 | 314.20 | 318.20 | 313.60 | 317.40 | 317.40 | 1.80% | 3 |
| May 7, 2026 | 312.20 | 312.20 | 311.60 | 311.80 | 311.80 | -0.45% | - |
| May 6, 2026 | 307.40 | 313.20 | 306.20 | 313.20 | 313.20 | 0.97% | - |
| May 5, 2026 | 317.20 | 317.40 | 310.20 | 310.20 | 310.20 | -1.59% | - |
| May 4, 2026 | 313.60 | 315.20 | 313.60 | 315.20 | 315.20 | - | - |
| Apr 30, 2026 | 314.60 | 315.20 | 314.20 | 315.20 | 315.20 | 0.57% | - |
| Apr 29, 2026 | 312.80 | 314.60 | 312.40 | 313.40 | 313.40 | 0.38% | - |
| Apr 28, 2026 | 302.40 | 312.20 | 301.60 | 312.20 | 312.20 | 4.69% | - |
| Apr 27, 2026 | 301.40 | 302.00 | 298.20 | 298.20 | 298.20 | -1.00% | 2 |
| Apr 24, 2026 | 302.60 | 304.60 | 300.60 | 301.20 | 301.20 | -0.73% | 13 |
| Apr 23, 2026 | 300.40 | 303.40 | 300.40 | 303.40 | 303.40 | -0.26% | - |
| Apr 22, 2026 | 293.40 | 304.20 | 293.40 | 304.20 | 304.20 | 2.70% | 2 |
| Apr 21, 2026 | 275.20 | 301.00 | 275.20 | 296.20 | 296.20 | 8.58% | 48 |
| Apr 20, 2026 | 273.80 | 275.60 | 272.80 | 272.80 | 272.80 | -0.51% | - |
| Apr 17, 2026 | 269.00 | 274.20 | 268.80 | 274.20 | 274.20 | 2.85% | - |
| Apr 16, 2026 | 266.00 | 268.20 | 264.20 | 266.60 | 266.60 | 0.53% | 4 |
| Apr 15, 2026 | 265.80 | 268.60 | 265.20 | 265.20 | 265.20 | -1.70% | 3 |
| Apr 14, 2026 | 264.40 | 269.80 | 264.20 | 269.80 | 269.80 | 2.74% | - |
| Apr 13, 2026 | 259.00 | 262.60 | 258.80 | 262.60 | 262.60 | -0.38% | - |
| Apr 10, 2026 | 262.20 | 263.60 | 262.00 | 263.60 | 263.60 | 0.76% | - |
| Apr 9, 2026 | 260.80 | 262.40 | 259.00 | 261.60 | 261.60 | 0.08% | 20 |
| Apr 8, 2026 | 265.40 | 266.60 | 261.40 | 261.40 | 261.40 | -0.91% | 4 |
| Apr 7, 2026 | 260.60 | 266.20 | 256.00 | 263.80 | 263.80 | 10.05% | 72 |
| Apr 2, 2026 | 234.95 | 239.70 | 234.95 | 239.70 | 239.70 | 1.78% | 50 |
| Apr 1, 2026 | 235.40 | 236.35 | 235.40 | 235.50 | 235.50 | 1.68% | 99 |
| Mar 31, 2026 | 228.95 | 231.60 | 228.65 | 231.60 | 231.60 | 2.25% | - |
| Mar 30, 2026 | 224.95 | 226.50 | 224.95 | 226.50 | 226.50 | 1.30% | 85 |
| Mar 27, 2026 | 233.55 | 233.55 | 223.60 | 223.60 | 223.60 | -4.42% | - |
| Mar 26, 2026 | 233.30 | 236.45 | 232.65 | 233.95 | 233.95 | 0.60% | - |
| Mar 25, 2026 | 235.90 | 236.50 | 232.55 | 232.55 | 232.55 | -1.04% | - |
| Mar 24, 2026 | 232.85 | 235.00 | 231.65 | 235.00 | 235.00 | 0.95% | 36 |
| Mar 23, 2026 | 237.10 | 242.70 | 232.80 | 232.80 | 232.80 | -4.63% | 36 |
| Mar 20, 2026 | 242.75 | 244.10 | 240.40 | 244.10 | 244.10 | -0.47% | 36 |
| Mar 19, 2026 | 247.35 | 247.35 | 245.25 | 245.25 | 245.25 | -1.41% | 36 |
| Mar 18, 2026 | 249.35 | 249.55 | 247.70 | 248.75 | 248.75 | 0.40% | 50 |