United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	19.940	20.100	19.540	19.700	17.259	361,782
2023-12-14	19.270	20.040	19.270	19.980	17.504	216,236
2023-12-13	19.430	19.470	19.270	19.300	16.909	130,041
2023-12-12	19.510	19.530	19.120	19.400	16.996	263,872
2023-12-11	19.500	19.620	19.250	19.480	17.066	256,636
2023-12-08	20.300	20.340	19.520	19.520	17.101	169,340
2023-12-07	20.680	20.680	20.080	20.320	17.802	86,501
2023-12-06	20.340	20.580	20.160	20.520	17.977	116,154
2023-12-05	19.960	20.440	19.800	20.420	17.890	129,578
2023-12-04	20.840	20.980	19.860	19.960	17.487	255,630
2023-12-01	20.640	20.880	20.480	20.880	18.293	165,757
2023-11-30	20.280	20.620	20.240	20.560	18.013	391,773
2023-11-29	20.440	20.440	20.080	20.300	17.785	181,365
2023-11-28	20.360	20.380	19.900	20.280	17.767	223,085
2023-11-27	20.440	20.740	20.340	20.460	17.925	155,230
2023-11-24	20.040	20.580	19.870	20.400	17.872	232,214
2023-11-23	20.020	20.160	19.820	19.990	17.513	146,705
2023-11-22	19.420	20.120	19.420	20.080	17.592	121,607
2023-11-21	19.930	20.080	19.550	19.580	17.154	104,081
2023-11-20	19.750	20.020	19.730	19.940	17.469	134,357
2023-11-17	19.350	19.800	19.340	19.690	17.250	209,165
2023-11-16	19.800	19.860	19.320	19.330	16.935	169,171
2023-11-15	20.080	20.220	19.350	19.610	17.180	243,036
2023-11-14	19.780	20.140	19.540	20.000	17.522	246,092
2023-11-13	18.990	19.850	18.630	19.800	17.347	416,623
2023-11-10	20.300	20.600	18.940	18.940	16.593	532,597
2023-11-09	20.300	20.420	20.080	20.420	17.890	163,793
2023-11-08	20.800	20.860	20.220	20.300	17.785	232,402
2023-11-07	20.140	21.500	20.060	20.940	18.345	419,201
2023-11-06	19.980	20.180	19.760	20.060	17.574	203,189
2023-11-03	19.730	19.950	19.550	19.770	17.320	180,394
2023-11-02	19.780	20.240	19.520	19.620	17.189	173,622
2023-11-01	19.680	19.870	19.620	19.770	17.320	107,543
2023-10-31	19.970	20.120	19.600	19.650	17.215	279,234
2023-10-30	19.780	20.020	19.700	19.970	17.496	125,096
2023-10-27	19.580	19.970	19.570	19.710	17.268	227,380
2023-10-26	19.100	19.750	19.080	19.560	17.136	254,354
2023-10-25	20.420	20.440	19.070	19.330	16.935	397,552
2023-10-24	20.400	20.660	19.970	20.420	17.890	348,292
2023-10-23	20.220	20.380	20.060	20.340	17.820	257,267
2023-10-20	20.380	20.600	20.240	20.280	17.767	200,958
2023-10-19	20.920	20.920	20.540	20.600	18.048	108,837
2023-10-18	20.800	21.140	20.800	20.980	18.380	128,704
2023-10-17	21.000	21.040	20.780	20.780	18.205	100,623
2023-10-16	20.980	21.080	20.760	20.940	18.345	141,264
2023-10-13	21.040	21.280	20.880	21.000	18.398	160,779
2023-10-12	21.160	21.360	20.820	20.900	18.310	228,296
2023-10-11	21.180	21.440	20.880	21.100	18.486	393,428
2023-10-10	20.440	20.900	20.440	20.760	18.188	150,287
2023-10-09	20.280	20.620	20.080	20.520	17.977	246,879
2023-10-06	20.160	20.600	20.100	20.420	17.890	275,725
2023-10-05	20.180	20.240	19.740	20.220	17.715	218,730
2023-10-04	20.000	20.500	19.920	20.340	17.820	285,883
2023-10-03	20.380	20.640	20.220	20.300	17.785	166,953
2023-10-02	20.480	20.660	20.060	20.500	17.960	346,994
2023-09-29	19.780	20.260	19.720	20.260	17.750	431,571
2023-09-28	19.570	19.670	19.230	19.600	17.171	180,717
2023-09-27	19.270	19.650	19.240	19.540	17.119	163,422
2023-09-26	19.720	19.750	19.290	19.380	16.979	285,437
2023-09-25	20.000	20.060	19.670	19.850	17.391	182,371

← NewerPage 13 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.