UnitedHealth Group Incorporated (VIE:UNH)
Austria · Delayed Price · Currency is EUR 354.80
+3.80 (1.08%)
At close: Aug 7, 2026
VIE:UNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |