Skip to main content
logo
United Internet AG (VIE:UTDI)
Austria flag Austria · Delayed Price · Currency is EUR
27.62
-0.78 (-2.75%)
At close: Mar 2, 2026

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202627.3427.9827.3427.86--1.90%439
Feb 27, 202624.8028.7024.8028.4028.4014.70%4,042
Feb 26, 202624.8825.0224.4624.7624.76-2.29%1,615
Feb 25, 202626.1426.3025.3425.3425.34-3.87%-
Feb 24, 202626.2826.5226.2826.3626.360.53%-
Feb 23, 202627.1027.3426.2226.2226.22-3.53%-
Feb 20, 202627.2627.3427.1027.1827.18-0.37%-
Feb 19, 202627.1627.2826.8227.2827.28-0.44%-
Feb 18, 202627.1227.4027.1227.4027.402.47%-
Feb 17, 202626.4026.7626.4026.7426.741.67%-
Feb 16, 202626.0626.3426.0226.3026.300.15%-
Feb 13, 202625.9026.2625.9026.2626.262.02%-
Feb 12, 202626.8626.8625.7425.7425.74-3.67%-
Feb 11, 202626.7826.7826.5626.7226.72-0.22%706
Feb 10, 202627.8027.8026.4226.7826.78-3.74%1,786
Feb 9, 202627.8227.9827.8227.8227.82-0.14%-
Feb 6, 202627.3628.0427.3627.8627.861.60%-
Feb 5, 202627.5427.5427.0427.4227.42-2.63%-
Feb 4, 202628.4228.4228.0028.1628.16-0.91%-
Feb 3, 202628.2828.4228.1228.4228.421.00%-
Feb 2, 202627.5228.1427.5228.1428.141.88%274
Jan 30, 202627.9827.9827.6027.6227.62-3.29%-
Jan 29, 202629.0029.0028.4228.5628.56-1.79%-
Jan 28, 202628.3829.0828.0829.0829.082.32%-
Jan 27, 202628.4828.4828.3028.4228.420.42%-
Jan 26, 202628.6828.6828.1828.3028.30-0.98%-
Jan 23, 202628.4828.5828.3028.5828.581.42%-
Jan 22, 202626.6428.1826.6428.1828.186.50%-
Jan 21, 202626.5626.5626.2426.4626.46-1.19%-
Jan 20, 202628.1028.1026.7826.7826.78-5.30%-
Jan 19, 202628.0828.2828.0628.2828.28-0.49%-
Jan 16, 202629.0029.0628.4228.4228.42-2.27%-
Jan 15, 202628.9629.2028.3429.0829.08-0.27%-
Jan 14, 202629.8229.8228.3229.1629.16-2.15%548
Jan 13, 202629.9429.9429.7029.8029.80-0.33%-
Jan 12, 202629.8029.9029.7229.9029.900.34%-
Jan 9, 202629.6629.8429.6629.8029.800.61%-
Jan 8, 202629.1029.8629.1029.6229.622.00%-
Jan 7, 202629.0829.4029.0429.0429.040.07%-
Jan 6, 202628.9229.1628.7629.0229.020.90%-
Jan 5, 202628.0428.7628.0428.7628.762.20%-
Jan 2, 202627.7828.2027.7828.1428.141.96%-
Dec 30, 202527.4627.6027.4627.6027.600.58%-
Dec 29, 202526.8427.4426.8427.4427.442.24%-
Dec 23, 202526.5826.8626.5826.8426.840.75%-
Dec 22, 202526.5026.6426.3626.6426.640.23%-
Dec 19, 202526.1826.5826.1826.5826.582.23%-
Dec 18, 202525.4626.1425.4626.0026.003.26%-
Dec 17, 202525.3025.3025.0825.1825.18-0.47%286
Dec 16, 202525.2625.3025.0425.3025.300.32%-