United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	19.810	20.220	19.790	20.060	17.574	232,662
2023-09-21	20.040	20.080	19.430	19.850	17.391	343,619
2023-09-20	19.930	20.200	19.790	20.140	17.645	265,454
2023-09-19	19.540	20.020	19.540	19.970	17.496	240,340
2023-09-18	19.380	19.830	19.380	19.540	17.119	284,339
2023-09-15	19.800	19.850	19.430	19.630	17.198	2,354,677
2023-09-14	19.700	19.980	19.170	19.870	17.408	483,286
2023-09-13	18.860	20.200	18.620	19.010	16.655	577,498
2023-09-12	18.700	18.850	18.400	18.800	16.471	209,545
2023-09-11	18.310	18.540	18.230	18.540	16.243	144,783
2023-09-08	18.240	18.310	17.800	18.160	15.910	199,900
2023-09-07	18.210	18.440	18.130	18.290	16.024	173,815
2023-09-06	18.200	18.720	18.170	18.370	16.094	310,906
2023-09-05	17.660	18.120	17.640	18.100	15.857	298,362
2023-09-04	17.770	17.950	17.590	17.790	15.586	141,597
2023-09-01	17.700	18.000	17.480	17.840	15.630	327,855
2023-08-31	17.510	17.780	17.510	17.750	15.551	627,529
2023-08-30	17.340	17.750	17.260	17.640	15.454	224,292
2023-08-29	17.300	17.480	17.260	17.300	15.156	140,492
2023-08-28	16.920	17.350	16.920	17.250	15.113	179,716
2023-08-25	16.650	16.950	16.590	16.860	14.771	202,549
2023-08-24	16.780	16.950	16.670	16.670	14.605	120,290
2023-08-23	16.910	16.980	16.800	16.840	14.753	161,333
2023-08-22	16.750	17.070	16.730	16.970	14.867	355,785
2023-08-21	16.230	16.750	16.230	16.740	14.666	372,894
2023-08-18	16.050	16.500	16.050	16.300	14.280	386,173
2023-08-17	15.820	16.030	15.700	16.010	14.026	215,700
2023-08-16	15.810	15.900	15.740	15.860	13.895	129,071
2023-08-15	16.130	16.130	15.790	15.870	13.904	260,682
2023-08-14	16.160	16.290	16.000	16.110	14.114	195,635
2023-08-11	15.870	16.350	15.780	16.190	14.184	300,857
2023-08-10	15.640	16.070	15.640	16.000	14.018	226,520
2023-08-09	16.000	16.110	15.660	15.750	13.799	279,363
2023-08-08	15.700	16.060	15.640	16.000	14.018	404,820
2023-08-07	15.860	16.000	15.670	15.750	13.799	289,776
2023-08-04	17.000	17.000	15.930	15.990	14.009	767,692
2023-08-03	16.440	17.210	15.900	17.070	14.955	1,616,155
2023-08-02	13.630	16.140	13.230	15.940	13.965	2,212,846
2023-08-01	13.600	13.710	13.400	13.630	11.941	573,553
2023-07-31	13.440	13.690	13.320	13.620	11.932	330,767
2023-07-28	13.390	13.490	13.320	13.420	11.757	246,804
2023-07-27	13.220	13.670	13.220	13.430	11.766	309,666
2023-07-26	13.200	13.320	13.180	13.290	11.643	119,821
2023-07-25	13.310	13.360	13.140	13.210	11.573	215,402
2023-07-24	12.960	13.300	12.950	13.270	11.626	168,442
2023-07-21	13.070	13.150	12.970	12.970	11.363	173,985
2023-07-20	13.300	13.380	13.040	13.190	11.556	237,485
2023-07-19	13.220	13.420	13.220	13.280	11.635	150,277
2023-07-18	12.950	13.200	12.810	13.160	11.529	240,961
2023-07-17	13.150	13.250	12.980	12.980	11.372	179,063
2023-07-14	13.380	13.500	13.160	13.160	11.529	233,616
2023-07-13	13.290	13.560	13.290	13.400	11.740	262,498
2023-07-12	13.040	13.480	13.040	13.300	11.652	672,405
2023-07-11	12.540	12.660	12.460	12.560	11.004	206,449
2023-07-10	12.550	12.680	12.400	12.620	11.056	335,351
2023-07-07	12.430	12.600	12.380	12.540	10.986	414,264
2023-07-06	13.000	13.050	12.770	12.810	11.223	334,085
2023-07-05	13.120	13.120	12.930	13.120	11.494	275,473
2023-07-04	13.100	13.320	13.100	13.130	11.503	260,474
2023-07-03	12.950	13.160	12.950	13.080	11.459	235,484

← NewerPage 14 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.