United Internet AG (VIE:UTDI)
Austria · Delayed Price · Currency is EUR 26.86
-0.24 (-0.89%)
At close: Sep 10, 2025
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.92 | 27.08 | 26.92 | 27.06 | - | 0.59% | - |
| Sep 11, 2025 | 27.04 | 27.14 | 26.90 | 26.90 | - | 0.22% | - |
| Sep 10, 2025 | 27.14 | 27.32 | 26.84 | 26.84 | - | -0.96% | - |
| Sep 9, 2025 | 27.14 | 27.22 | 27.04 | 27.10 | - | -0.15% | - |
| Sep 8, 2025 | 27.14 | 27.14 | 27.10 | 27.14 | - | 0.82% | - |
| Sep 5, 2025 | 27.02 | 27.02 | 26.46 | 26.92 | - | 0.07% | - |
| Sep 4, 2025 | 26.56 | 26.90 | 26.46 | 26.90 | - | 0.82% | - |
| Sep 3, 2025 | 26.94 | 26.96 | 26.60 | 26.68 | - | -0.45% | - |
| Sep 2, 2025 | 27.84 | 27.84 | 26.70 | 26.80 | - | -4.22% | - |
| Sep 1, 2025 | 28.18 | 28.22 | 27.80 | 27.98 | - | 2.57% | - |
| Aug 29, 2025 | 27.34 | 27.34 | 26.96 | 27.28 | - | 0.96% | - |
| Aug 28, 2025 | 27.36 | 27.36 | 26.96 | 27.02 | - | -0.22% | - |
| Aug 27, 2025 | 26.72 | 27.08 | 26.70 | 27.08 | - | 0.15% | - |
| Aug 26, 2025 | 26.42 | 27.12 | 26.42 | 27.04 | - | 2.19% | 614 |
| Aug 25, 2025 | 26.86 | 26.86 | 26.24 | 26.46 | - | -1.34% | 292 |
| Aug 22, 2025 | 25.96 | 26.82 | 25.96 | 26.82 | - | 3.95% | - |
| Aug 21, 2025 | 24.86 | 25.80 | 24.86 | 25.80 | - | 3.61% | - |
| Aug 20, 2025 | 25.02 | 25.06 | 24.90 | 24.90 | - | -0.48% | - |
| Aug 19, 2025 | 25.66 | 25.66 | 25.02 | 25.02 | - | -1.65% | - |
| Aug 18, 2025 | 25.34 | 25.44 | 25.32 | 25.44 | - | 0.71% | - |
| Aug 15, 2025 | 25.40 | 25.48 | 25.26 | 25.26 | - | 0.48% | - |
| Aug 14, 2025 | 25.16 | 25.26 | 25.14 | 25.14 | - | 0.32% | - |
| Aug 13, 2025 | 25.14 | 25.18 | 25.06 | 25.06 | - | 0.08% | - |
| Aug 12, 2025 | 26.06 | 26.06 | 25.04 | 25.04 | - | -3.62% | - |
| Aug 11, 2025 | 26.22 | 26.22 | 25.86 | 25.98 | - | -1.07% | - |
| Aug 8, 2025 | 26.20 | 26.48 | 26.20 | 26.26 | - | 3.14% | - |
| Aug 7, 2025 | 24.32 | 25.46 | 24.32 | 25.46 | - | 1.43% | - |
| Aug 6, 2025 | 25.34 | 25.34 | 25.10 | 25.10 | - | 0.08% | - |
| Aug 5, 2025 | 25.08 | 25.08 | 24.90 | 25.08 | - | 0.24% | - |
| Aug 4, 2025 | 25.02 | 25.02 | 24.92 | 25.02 | - | 0.89% | - |
| Aug 1, 2025 | 25.04 | 25.04 | 24.76 | 24.80 | - | -1.51% | - |
| Jul 31, 2025 | 25.26 | 25.26 | 25.10 | 25.18 | - | -0.71% | - |
| Jul 30, 2025 | 25.66 | 25.66 | 25.36 | 25.36 | - | -1.09% | - |
| Jul 29, 2025 | 25.40 | 25.64 | 25.40 | 25.64 | - | 1.50% | - |
| Jul 28, 2025 | 25.42 | 25.46 | 25.18 | 25.26 | - | 0.80% | - |
| Jul 25, 2025 | 25.30 | 25.30 | 25.06 | 25.06 | - | -1.10% | - |
| Jul 24, 2025 | 25.34 | 25.42 | 25.24 | 25.34 | - | 1.04% | - |
| Jul 23, 2025 | 25.20 | 25.20 | 25.08 | 25.08 | - | 0.48% | - |
| Jul 22, 2025 | 24.86 | 25.02 | 24.86 | 24.96 | - | 0.32% | - |
| Jul 21, 2025 | 24.68 | 24.88 | 24.66 | 24.88 | - | 0.89% | - |
| Jul 18, 2025 | 24.78 | 24.82 | 24.66 | 24.66 | - | -0.40% | - |
| Jul 17, 2025 | 25.10 | 25.10 | 24.76 | 24.76 | - | -0.72% | - |
| Jul 16, 2025 | 25.08 | 25.08 | 24.94 | 24.94 | - | -0.72% | - |
| Jul 15, 2025 | 25.80 | 25.80 | 25.12 | 25.12 | - | -1.80% | - |
| Jul 14, 2025 | 24.76 | 25.58 | 24.76 | 25.58 | - | 3.40% | 20 |
| Jul 11, 2025 | 25.06 | 25.06 | 24.72 | 24.74 | - | -1.59% | - |
| Jul 10, 2025 | 25.04 | 25.20 | 25.02 | 25.14 | - | 0.72% | - |
| Jul 9, 2025 | 24.64 | 25.02 | 24.64 | 24.96 | - | 1.79% | 307 |
| Jul 8, 2025 | 24.34 | 24.54 | 24.34 | 24.52 | - | 0.74% | - |
| Jul 7, 2025 | 24.40 | 24.44 | 24.34 | 24.34 | - | 0.66% | - |