United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	22.240	22.560	22.100	22.540	20.180	93,333
2024-06-07	23.260	23.260	22.300	22.400	20.055	174,017
2024-06-06	22.500	23.240	22.500	23.240	20.807	94,575
2024-06-05	22.660	22.740	22.540	22.720	20.341	64,783
2024-06-04	22.800	22.920	22.480	22.660	20.288	181,879
2024-06-03	21.940	22.980	21.920	22.980	20.574	148,388
2024-05-31	22.000	22.020	21.620	21.820	19.536	430,070
2024-05-30	21.860	22.660	21.780	22.000	19.697	291,248
2024-05-29	22.000	22.040	21.580	21.660	19.392	176,142
2024-05-28	22.160	22.440	21.960	22.020	19.715	186,917
2024-05-27	21.900	22.380	21.900	22.040	19.733	94,962
2024-05-24	22.000	22.180	21.840	22.080	19.768	142,219
2024-05-23	22.500	22.500	21.880	22.040	19.733	119,418
2024-05-22	22.700	22.780	22.200	22.200	19.876	123,681
2024-05-21	22.840	23.020	22.560	22.640	20.270	76,189
2024-05-20	22.800	23.040	22.660	23.040	20.628	100,427
2024-05-17	23.020	23.360	22.900	23.300	20.413	81,387
2024-05-16	23.040	23.360	22.920	23.080	20.220	129,202
2024-05-15	23.280	23.840	23.060	23.120	20.255	153,787
2024-05-14	24.540	24.640	23.100	23.200	20.325	268,350
2024-05-13	23.000	24.420	22.720	24.380	21.359	309,810
2024-05-10	22.960	23.280	22.500	22.860	20.028	447,499
2024-05-09	22.940	23.120	22.200	23.040	20.185	220,507
2024-05-08	22.640	23.520	22.560	23.000	20.150	439,582
2024-05-07	23.280	23.700	22.880	23.260	20.378	563,170
2024-05-06	22.380	23.060	22.360	22.940	20.098	80,860
2024-05-03	22.500	22.820	22.340	22.400	19.625	264,401
2024-05-02	22.660	22.780	22.420	22.500	19.712	166,950
2024-04-30	22.760	23.000	22.400	22.640	19.835	152,087
2024-04-29	22.800	22.940	22.680	22.940	20.098	170,946
2024-04-26	22.200	22.920	22.180	22.900	20.063	143,162
2024-04-25	22.300	22.320	21.820	22.200	19.449	120,058
2024-04-24	21.940	22.300	21.920	22.300	19.537	143,876
2024-04-23	21.540	21.940	21.540	21.940	19.222	214,630
2024-04-22	20.820	21.540	20.780	21.440	18.783	161,488
2024-04-19	20.460	20.720	20.340	20.680	18.118	128,932
2024-04-18	20.580	20.720	20.260	20.600	18.048	152,681
2024-04-17	20.160	20.580	20.040	20.400	17.872	168,200
2024-04-16	20.800	20.800	20.240	20.240	17.732	206,006
2024-04-15	21.180	21.340	20.960	20.980	18.380	151,483
2024-04-12	21.660	21.660	21.220	21.220	18.591	122,209
2024-04-11	21.580	21.740	21.300	21.340	18.696	214,117
2024-04-10	21.500	21.660	21.340	21.640	18.959	136,720
2024-04-09	21.320	21.620	21.300	21.560	18.889	169,555
2024-04-08	21.520	21.540	21.280	21.500	18.836	124,531
2024-04-05	21.520	21.560	21.180	21.500	18.836	148,219
2024-04-04	21.700	21.740	21.520	21.600	18.924	153,133
2024-04-03	21.160	21.680	21.120	21.660	18.976	145,506
2024-04-02	20.900	21.880	20.840	21.180	18.556	354,710
2024-03-28	21.200	21.300	20.660	20.860	18.275	229,021
2024-03-27	20.720	21.300	20.720	21.220	18.591	202,026
2024-03-26	20.400	20.700	20.400	20.700	18.135	187,935
2024-03-25	20.780	20.840	20.160	20.420	17.890	414,290
2024-03-22	21.000	21.200	20.460	20.800	18.223	351,895
2024-03-21	22.700	22.720	20.880	21.080	18.468	369,433
2024-03-20	21.560	21.940	21.420	21.860	19.151	161,937
2024-03-19	21.660	21.740	21.400	21.700	19.011	163,961
2024-03-18	21.720	21.920	21.600	21.780	19.081	217,021
2024-03-15	21.640	22.080	21.640	21.860	19.151	501,346
2024-03-14	21.640	21.900	21.420	21.620	18.941	302,590

← NewerPage 11 of 22 · 1,275 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.