UnitedHealth Group Incorporated (VIE:UNH)
Austria · Delayed Price · Currency is EUR 353.00
+4.20 (1.20%)
At close: Jun 22, 2026
VIE:UNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 4, 2026 | 313.60 | 315.20 | 313.60 | 315.20 | 313.41 | - | - |
| Apr 30, 2026 | 314.60 | 315.20 | 314.20 | 315.20 | 313.41 | 0.57% | - |
| Apr 29, 2026 | 312.80 | 314.60 | 312.40 | 313.40 | 311.62 | 0.38% | - |
| Apr 28, 2026 | 302.40 | 312.20 | 301.60 | 312.20 | 310.43 | 4.69% | - |
| Apr 27, 2026 | 301.40 | 302.00 | 298.20 | 298.20 | 296.51 | -1.00% | 2 |
| Apr 24, 2026 | 302.60 | 304.60 | 300.60 | 301.20 | 299.49 | -0.73% | 13 |
| Apr 23, 2026 | 300.40 | 303.40 | 300.40 | 303.40 | 301.68 | -0.26% | - |
| Apr 22, 2026 | 293.40 | 304.20 | 293.40 | 304.20 | 302.47 | 2.70% | 2 |
| Apr 21, 2026 | 275.20 | 301.00 | 275.20 | 296.20 | 294.52 | 8.58% | 48 |
| Apr 20, 2026 | 273.80 | 275.60 | 272.80 | 272.80 | 271.25 | -0.51% | - |
| Apr 17, 2026 | 269.00 | 274.20 | 268.80 | 274.20 | 272.64 | 2.85% | - |
| Apr 16, 2026 | 266.00 | 268.20 | 264.20 | 266.60 | 265.09 | 0.53% | 4 |
| Apr 15, 2026 | 265.80 | 268.60 | 265.20 | 265.20 | 263.69 | -1.70% | 3 |
| Apr 14, 2026 | 264.40 | 269.80 | 264.20 | 269.80 | 268.27 | 2.74% | - |
| Apr 13, 2026 | 259.00 | 262.60 | 258.80 | 262.60 | 261.11 | -0.38% | - |
| Apr 10, 2026 | 262.20 | 263.60 | 262.00 | 263.60 | 262.10 | 0.76% | - |