United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	19.320	19.590	19.100	19.300	17.279	87,292
2024-08-30	19.150	19.310	19.020	19.170	17.163	223,414
2024-08-29	19.540	19.550	19.130	19.130	17.127	122,256
2024-08-28	19.110	19.660	19.110	19.300	17.279	107,055
2024-08-27	19.000	19.370	18.980	19.220	17.208	128,263
2024-08-26	19.050	19.220	19.000	19.000	17.011	70,613
2024-08-23	18.940	19.100	18.810	19.040	17.047	76,941
2024-08-22	18.600	18.960	18.570	18.800	16.832	233,878
2024-08-21	18.180	18.730	18.110	18.580	16.635	180,313
2024-08-20	18.540	18.590	18.220	18.300	16.384	155,890
2024-08-19	18.270	18.750	18.270	18.450	16.518	210,883
2024-08-16	18.060	18.290	18.020	18.290	16.375	225,380
2024-08-15	17.710	18.380	17.710	18.070	16.178	218,669
2024-08-14	17.880	18.220	17.480	18.060	16.169	398,301
2024-08-13	17.010	17.070	16.840	16.980	15.202	217,846
2024-08-12	17.040	17.250	16.930	17.050	15.265	342,556
2024-08-09	16.800	17.100	16.780	16.900	15.131	182,258
2024-08-08	17.150	17.340	16.340	16.800	15.041	469,909
2024-08-07	16.740	17.370	16.650	17.360	15.543	319,472
2024-08-06	16.590	16.910	16.150	16.490	14.764	411,010
2024-08-05	16.800	16.900	15.760	16.200	14.504	1,131,943
2024-08-02	19.610	20.080	19.260	19.650	17.593	138,285
2024-08-01	20.460	20.520	19.780	19.780	17.709	125,619
2024-07-31	20.220	20.600	20.220	20.500	18.354	152,658
2024-07-30	20.400	20.460	20.160	20.400	18.264	86,877
2024-07-29	20.940	21.100	20.440	20.440	18.300	89,148
2024-07-26	20.960	20.960	20.680	20.920	18.730	59,632
2024-07-25	20.880	21.120	20.560	20.860	18.676	104,953
2024-07-24	20.480	21.200	19.960	20.940	18.748	236,836
2024-07-23	21.060	21.100	20.480	20.600	18.443	136,343
2024-07-22	21.060	21.360	21.040	21.080	18.873	71,588
2024-07-19	20.820	21.080	20.680	21.000	18.801	91,000
2024-07-18	20.760	21.200	20.760	20.900	18.712	105,935
2024-07-17	20.680	20.940	20.500	20.620	18.461	162,833
2024-07-16	20.580	20.860	20.500	20.680	18.515	72,192
2024-07-15	20.960	21.100	20.560	20.740	18.569	70,238
2024-07-12	21.640	21.880	20.900	20.900	18.712	163,728
2024-07-11	21.100	21.620	21.060	21.500	19.249	144,204
2024-07-10	20.340	21.240	20.300	21.060	18.855	114,395
2024-07-09	20.500	20.680	19.980	20.340	18.211	102,710
2024-07-08	20.960	21.020	20.500	20.500	18.354	180,518
2024-07-05	20.660	21.000	20.580	21.000	18.801	107,444
2024-07-04	20.740	20.740	20.460	20.600	18.443	67,153
2024-07-03	20.220	20.720	20.120	20.720	18.551	180,759
2024-07-02	20.280	20.560	20.160	20.220	18.103	87,239
2024-07-01	20.360	20.620	20.220	20.320	18.193	113,656
2024-06-28	19.960	20.360	19.870	20.120	18.014	124,469
2024-06-27	19.930	20.140	19.930	20.000	17.906	57,579
2024-06-26	20.000	20.280	19.970	20.020	17.924	67,563
2024-06-25	19.990	20.220	19.850	20.140	18.032	103,434
2024-06-24	20.000	20.240	19.820	20.180	18.067	148,705
2024-06-21	19.910	20.160	19.870	19.930	17.844	315,311
2024-06-20	20.000	20.220	19.990	20.100	17.996	82,232
2024-06-19	20.100	20.400	19.960	20.100	17.996	156,216
2024-06-18	20.060	20.460	19.850	20.160	18.049	183,610
2024-06-17	20.400	20.400	19.860	19.900	17.817	149,179
2024-06-14	20.400	20.520	20.180	20.260	18.139	110,688
2024-06-13	21.100	21.100	20.400	20.440	18.300	206,332
2024-06-12	21.560	21.620	21.120	21.200	18.981	147,687
2024-06-11	22.500	22.580	21.380	21.580	19.321	189,906

← NewerPage 10 of 22 · 1,279 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.