United Internet AG NA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.900	24.160	23.780	23.980	23.980	141,167
2026-10-15	23.200	23.940	23.200	23.940	23.940	151,550
2026-10-14	23.500	23.640	23.380	23.520	23.520	79,964
2026-10-13	23.400	23.540	23.080	23.500	23.500	126,859
2026-10-12	23.120	23.420	22.900	23.340	23.340	128,706
2026-10-09	23.120	23.340	22.780	23.140	23.140	209,954
2026-10-08	24.020	24.160	23.300	23.300	23.300	220,695
2026-10-07	24.240	24.380	23.980	24.040	24.040	94,910
2026-10-06	24.400	25.040	23.920	24.240	24.240	228,106
2026-10-05	24.000	24.700	24.000	24.240	24.240	150,694
2026-10-02	23.900	24.200	23.900	24.080	24.080	139,759
2026-10-01	24.300	24.520	23.700	24.120	24.120	176,431
2026-09-30	24.880	24.940	24.220	24.380	24.380	167,559
2026-09-29	25.300	25.300	24.780	24.880	24.880	135,894
2026-09-28	25.940	26.060	25.340	25.340	25.340	110,077
2026-09-25	25.800	25.960	25.580	25.840	25.840	114,327
2026-09-24	25.860	26.020	24.880	25.720	25.720	201,098
2026-09-23	25.960	26.260	25.700	25.960	25.960	180,650
2026-09-22	27.240	27.260	26.040	26.040	26.040	215,119
2026-09-21	27.020	27.220	26.880	27.220	27.220	101,125
2026-09-18	27.600	27.600	26.940	27.100	27.100	372,694
2026-09-17	27.700	28.040	27.560	27.720	27.720	119,503
2026-09-16	27.380	27.700	27.060	27.440	27.440	77,843
2026-09-15	27.400	27.480	27.100	27.380	27.380	129,688
2026-09-14	27.660	27.780	27.400	27.460	27.460	109,155
2026-09-11	27.720	27.720	27.000	27.680	27.680	202,339
2026-09-10	27.980	28.080	27.660	27.860	27.860	155,055
2026-09-09	27.760	27.940	27.400	27.860	27.860	165,108
2026-09-08	27.900	28.360	27.700	27.920	27.920	174,971
2026-09-07	27.400	27.900	27.120	27.860	27.860	93,733
2026-09-04	27.000	27.400	26.780	27.240	27.240	139,875
2026-09-03	27.360	27.900	27.300	27.320	27.320	125,231
2026-09-02	26.900	27.240	26.700	27.180	27.180	154,912
2026-09-01	27.360	27.360	26.880	27.020	27.020	183,001
2026-08-31	27.100	27.320	26.940	27.280	27.280	264,501
2026-08-28	26.900	27.240	26.640	27.160	27.160	187,913
2026-08-27	26.500	26.940	25.900	26.840	26.840	269,080
2026-08-26	25.260	25.480	25.180	25.380	25.380	162,275
2026-08-25	24.860	25.220	24.660	25.220	25.220	78,991
2026-08-24	24.600	24.780	24.180	24.780	24.780	100,213
2026-08-21	24.480	24.600	24.280	24.560	24.560	124,918
2026-08-20	24.100	24.380	23.940	24.320	24.320	121,107
2026-08-19	23.900	24.140	23.860	24.000	24.000	205,319
2026-08-18	24.120	24.660	23.880	23.980	23.980	145,919
2026-08-17	24.500	24.500	23.820	24.000	24.000	86,477
2026-08-14	24.100	24.660	24.100	24.540	24.540	78,477
2026-08-13	24.280	24.380	23.920	24.000	24.000	173,410
2026-08-12	24.100	24.260	23.780	24.040	24.040	120,898
2026-08-11	23.560	23.980	23.240	23.940	23.940	122,083
2026-08-10	23.880	23.980	23.380	23.480	23.480	134,521
2026-08-07	23.720	24.180	23.600	23.900	23.900	142,850
2026-08-06	23.400	23.700	22.240	23.560	23.560	275,304
2026-08-05	23.480	23.520	22.680	22.860	22.860	172,705
2026-08-04	23.760	23.760	23.300	23.440	23.440	106,256
2026-08-03	23.780	23.860	23.480	23.640	23.640	84,980
2026-07-31	24.140	24.140	23.360	23.640	23.640	117,413
2026-07-30	24.560	24.600	24.000	24.040	24.040	81,109
2026-07-29	24.000	24.700	23.880	24.600	24.600	318,733
2026-07-28	24.000	24.700	24.000	24.520	24.520	170,299
2026-07-27	23.880	24.280	23.700	24.200	24.200	81,388

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.5000 EUR
2025-05-16	1.9000 EUR
2024-05-20	0.5000 EUR
2023-05-18	0.5000 EUR
2022-05-20	0.5000 EUR
2021-05-28	0.5000 EUR
2020-05-21	0.5000 EUR
2019-05-24	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.