United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	12.800	12.990	12.680	12.900	11.302	362,973
2023-06-29	13.100	13.110	12.820	12.860	11.267	207,199
2023-06-28	12.930	13.210	12.930	13.030	11.416	289,264
2023-06-27	12.700	12.970	12.690	12.970	11.363	380,689
2023-06-26	12.540	12.680	12.540	12.610	11.048	216,731
2023-06-23	12.580	12.650	12.530	12.600	11.039	277,523
2023-06-22	12.920	13.010	12.520	12.570	11.013	395,410
2023-06-21	13.000	13.260	12.870	13.000	11.389	546,624
2023-06-20	13.070	13.100	12.850	12.970	11.363	386,798
2023-06-19	12.690	13.120	12.650	13.120	11.494	566,498
2023-06-16	13.050	13.080	12.830	12.910	11.310	3,887,286
2023-06-15	13.100	13.300	12.920	13.030	11.416	701,255
2023-06-14	13.030	13.370	12.930	13.100	11.477	670,126
2023-06-13	13.030	13.120	12.960	13.030	11.416	585,383
2023-06-12	13.510	13.580	12.970	12.970	11.363	663,674
2023-06-09	13.400	13.540	13.370	13.470	11.801	312,032
2023-06-08	13.540	13.650	13.370	13.400	11.740	450,841
2023-06-07	13.750	13.830	13.600	13.640	11.950	527,185
2023-06-06	14.060	14.100	13.550	13.780	12.073	497,207
2023-06-05	13.850	14.300	13.850	14.190	12.432	468,855
2023-06-02	13.520	14.060	13.500	13.850	12.134	664,360
2023-06-01	13.450	13.570	13.260	13.460	11.792	541,588
2023-05-31	13.460	13.620	13.280	13.440	11.775	6,522,416
2023-05-30	13.950	13.950	13.600	13.640	11.950	515,639
2023-05-29	14.160	14.240	13.830	13.900	12.178	288,052
2023-05-26	14.100	14.100	13.580	14.060	12.318	594,914
2023-05-25	14.320	14.380	14.100	14.180	12.423	339,727
2023-05-24	14.340	14.460	14.140	14.280	12.511	414,665
2023-05-23	14.150	14.400	14.080	14.340	12.563	407,982
2023-05-22	14.300	14.390	14.110	14.170	12.414	337,153
2023-05-19	14.490	14.510	14.300	14.450	12.660	195,558
2023-05-18	13.830	14.460	13.830	14.430	12.642	459,873
2023-05-17	14.250	14.510	14.070	14.270	12.064	763,839
2023-05-16	14.410	14.460	14.140	14.280	12.072	444,395
2023-05-15	14.600	14.640	14.390	14.420	12.191	292,538
2023-05-12	14.530	14.620	14.410	14.550	12.301	276,739
2023-05-11	14.230	14.560	14.210	14.530	12.284	376,126
2023-05-10	14.580	14.600	14.120	14.360	12.140	339,170
2023-05-09	14.830	14.830	14.450	14.490	12.250	452,016
2023-05-08	14.740	14.890	14.670	14.890	12.588	218,510
2023-05-05	14.580	14.800	14.580	14.710	12.436	223,017
2023-05-04	14.620	14.680	14.450	14.550	12.301	364,794
2023-05-03	14.790	14.830	14.480	14.690	12.419	282,636
2023-05-02	15.520	15.620	14.750	14.750	12.470	435,014
2023-04-28	15.630	15.700	15.380	15.560	13.154	277,222
2023-04-27	15.500	15.700	15.360	15.700	13.273	260,961
2023-04-26	15.370	15.650	15.240	15.580	13.171	264,167
2023-04-25	15.600	15.600	15.250	15.340	12.968	221,597
2023-04-24	15.700	15.810	15.520	15.580	13.171	315,334
2023-04-21	15.360	15.750	15.360	15.700	13.273	414,272
2023-04-20	15.320	15.480	15.260	15.380	13.002	403,946
2023-04-19	15.320	15.500	15.230	15.360	12.985	314,340
2023-04-18	15.470	15.700	15.180	15.410	13.028	487,575
2023-04-17	15.290	15.610	15.290	15.470	13.078	387,754
2023-04-14	15.400	15.650	15.290	15.300	12.935	428,118
2023-04-13	14.840	15.500	14.790	15.380	13.002	437,234
2023-04-12	14.860	14.860	14.480	14.800	12.512	889,194
2023-04-11	15.170	15.240	14.680	14.880	12.580	554,604
2023-04-06	14.950	15.200	14.920	15.100	12.766	321,606
2023-04-05	15.380	15.390	14.880	14.950	12.639	549,727

← NewerPage 15 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.