United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	22.020	22.140	21.620	21.700	19.011	189,727
2024-03-12	22.080	22.140	21.820	21.920	19.204	174,549
2024-03-11	22.280	22.460	21.900	22.020	19.292	179,150
2024-03-08	22.820	22.820	22.240	22.420	19.642	148,134
2024-03-07	22.180	22.900	22.080	22.620	19.817	182,426
2024-03-06	22.240	22.400	22.200	22.300	19.537	133,009
2024-03-05	22.060	22.220	21.860	22.220	19.467	173,262
2024-03-04	22.560	22.620	22.040	22.260	19.502	150,525
2024-03-01	22.420	22.580	22.160	22.500	19.712	133,348
2024-02-29	22.360	22.780	22.240	22.400	19.625	207,246
2024-02-28	22.660	22.840	22.300	22.420	19.642	96,537
2024-02-27	22.600	22.820	22.420	22.800	19.975	173,652
2024-02-26	22.840	23.000	22.620	22.660	19.852	115,589
2024-02-23	23.180	23.220	22.720	22.960	20.115	149,120
2024-02-22	23.200	23.360	23.020	23.180	20.308	160,268
2024-02-21	23.260	23.440	22.720	23.000	20.150	162,400
2024-02-20	23.200	23.460	22.840	23.380	20.483	94,248
2024-02-19	23.060	23.340	23.020	23.260	20.378	93,444
2024-02-16	23.960	23.960	23.020	23.220	20.343	113,910
2024-02-15	23.560	23.820	23.280	23.800	20.851	150,104
2024-02-14	23.300	23.480	22.920	23.480	20.571	182,713
2024-02-13	24.060	24.100	23.160	23.280	20.396	115,185
2024-02-12	23.700	24.260	23.480	24.160	21.166	504,177
2024-02-09	23.520	23.740	23.320	23.680	20.746	186,005
2024-02-08	23.540	23.660	23.360	23.460	20.553	199,389
2024-02-07	24.020	24.020	23.500	23.600	20.676	130,771
2024-02-06	23.760	23.880	23.360	23.880	20.921	126,556
2024-02-05	23.860	24.180	23.460	23.700	20.763	155,932
2024-02-02	23.920	24.500	23.840	23.920	20.956	105,008
2024-02-01	24.320	24.320	23.980	24.140	21.149	204,755
2024-01-31	24.640	24.720	24.140	24.320	21.307	233,024
2024-01-30	24.540	24.900	24.500	24.760	21.692	206,951
2024-01-29	24.920	25.040	24.140	24.340	21.324	176,413
2024-01-26	24.500	25.000	24.100	25.000	21.902	239,823
2024-01-25	24.900	25.060	24.280	24.600	21.552	237,075
2024-01-24	24.500	24.760	24.200	24.760	21.692	228,531
2024-01-23	24.240	24.540	23.980	24.500	21.464	228,589
2024-01-22	23.500	24.240	23.420	24.080	21.096	453,077
2024-01-19	22.940	23.360	22.800	23.180	20.308	240,090
2024-01-18	22.280	23.080	22.140	23.000	20.150	224,511
2024-01-17	22.060	22.220	21.920	22.120	19.379	141,405
2024-01-16	22.120	22.440	22.020	22.360	19.590	123,355
2024-01-15	22.380	22.520	22.180	22.280	19.519	93,880
2024-01-12	22.700	22.860	22.420	22.460	19.677	118,320
2024-01-11	23.160	23.220	22.760	22.760	19.940	202,953
2024-01-10	23.300	23.340	23.060	23.160	20.290	120,015
2024-01-09	22.420	23.240	22.400	23.220	20.343	373,361
2024-01-08	22.700	22.940	22.140	22.940	20.098	178,336
2024-01-05	22.720	22.840	22.380	22.840	20.010	190,932
2024-01-04	22.700	22.880	22.460	22.720	19.905	173,690
2024-01-03	23.680	23.700	22.480	22.720	19.905	331,099
2024-01-02	23.100	23.640	23.100	23.620	20.693	213,644
2023-12-29	23.160	23.200	22.820	23.040	20.185	100,368
2023-12-28	22.800	23.060	22.640	23.060	20.203	128,378
2023-12-27	23.060	23.120	22.460	22.820	19.993	162,491
2023-12-22	22.400	23.020	22.400	22.920	20.080	315,464
2023-12-21	22.460	22.460	21.920	22.460	19.677	280,579
2023-12-20	21.060	22.860	21.060	22.860	20.028	809,019
2023-12-19	20.100	20.400	19.900	20.360	17.837	208,992
2023-12-18	19.530	20.060	19.520	20.040	17.557	171,589

← NewerPage 12 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.