UnitedHealth Group Incorporated (VIE:UNH)
Austria · Delayed Price · Currency is EUR 364.40
-5.40 (-1.46%)
At close: Oct 29, 2026
VIE:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 369.40 | 371.00 | 364.40 | 364.40 | 364.40 | -1.46% | - |
| Oct 28, 2026 | 366.00 | 371.40 | 365.20 | 369.80 | 369.80 | 0.65% | 3 |
| Oct 27, 2026 | 369.60 | 370.00 | 367.40 | 367.40 | 367.40 | -3.11% | 8 |
| Oct 23, 2026 | 377.00 | 379.20 | 376.40 | 379.20 | 379.20 | -0.21% | - |
| Oct 22, 2026 | 373.40 | 380.00 | 372.80 | 380.00 | 380.00 | 2.43% | - |
| Oct 21, 2026 | 370.80 | 374.00 | 370.80 | 371.00 | 371.00 | -0.75% | 2 |
| Oct 20, 2026 | 364.80 | 373.80 | 364.60 | 373.80 | 373.80 | 4.24% | - |
| Oct 19, 2026 | 356.20 | 358.60 | 355.20 | 358.60 | 358.60 | 0.56% | 15 |
| Oct 16, 2026 | 362.60 | 363.80 | 356.60 | 356.60 | 356.60 | -3.26% | - |
| Oct 15, 2026 | 356.20 | 368.60 | 355.60 | 368.60 | 368.60 | 4.89% | - |
| Oct 14, 2026 | 337.40 | 351.40 | 337.40 | 351.40 | 351.40 | 4.09% | - |
| Oct 13, 2026 | 340.80 | 350.20 | 337.60 | 337.60 | 337.60 | 0.42% | 93 |
| Oct 12, 2026 | 339.80 | 340.20 | 336.20 | 336.20 | 336.20 | 0.30% | - |
| Oct 9, 2026 | 330.40 | 336.20 | 330.40 | 335.20 | 335.20 | 0.84% | 31 |
| Oct 8, 2026 | 334.40 | 335.60 | 332.40 | 332.40 | 332.40 | -2.06% | - |
| Oct 7, 2026 | 334.40 | 339.40 | 334.40 | 339.40 | 339.40 | 1.74% | - |
| Oct 6, 2026 | 337.60 | 338.00 | 333.60 | 333.60 | 333.60 | 0.66% | - |
| Oct 5, 2026 | 331.80 | 332.80 | 331.40 | 331.40 | 331.40 | 1.66% | - |
| Oct 2, 2026 | 325.80 | 327.00 | 324.80 | 326.00 | 326.00 | 0.93% | - |
| Oct 1, 2026 | 324.20 | 326.40 | 323.00 | 323.00 | 323.00 | -1.22% | - |
| Sep 30, 2026 | 330.60 | 330.80 | 327.00 | 327.00 | 327.00 | -0.49% | - |
| Sep 29, 2026 | 332.80 | 333.00 | 328.60 | 328.60 | 328.60 | -0.48% | - |
| Sep 28, 2026 | 332.20 | 332.40 | 330.20 | 330.20 | 330.20 | -0.12% | - |
| Sep 25, 2026 | 329.80 | 331.20 | 329.20 | 330.60 | 330.60 | 1.10% | - |
| Sep 24, 2026 | 325.60 | 327.40 | 325.60 | 327.00 | 327.00 | 0.12% | - |
| Sep 23, 2026 | 327.20 | 327.20 | 323.80 | 326.60 | 326.60 | 0.37% | 28 |
| Sep 22, 2026 | 329.00 | 332.20 | 325.40 | 325.40 | 325.40 | -0.31% | 1 |
| Sep 21, 2026 | 329.40 | 330.40 | 326.40 | 326.40 | 326.40 | -0.06% | - |
| Sep 18, 2026 | 327.80 | 328.40 | 326.60 | 326.60 | 326.60 | -0.55% | - |
| 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 |