United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	15.550	15.660	15.330	15.330	12.960	647,120
2023-04-03	15.860	15.860	15.510	15.590	13.180	739,855
2023-03-31	15.875	16.090	15.680	15.870	13.416	661,209
2023-03-30	15.885	15.930	15.315	15.715	13.285	1,334,099
2023-03-29	16.095	16.480	16.095	16.315	13.793	431,983
2023-03-28	17.340	17.345	16.215	16.215	13.708	534,577
2023-03-27	17.415	17.415	17.110	17.190	14.532	561,437
2023-03-24	17.725	17.850	17.180	17.260	14.592	288,554
2023-03-23	17.545	17.815	17.545	17.805	15.052	287,703
2023-03-22	17.810	17.810	17.475	17.630	14.904	257,714
2023-03-21	17.780	17.990	17.650	17.745	15.002	219,998
2023-03-20	17.180	17.680	16.970	17.645	14.917	382,153
2023-03-17	17.700	18.085	17.260	17.320	14.642	1,522,909
2023-03-16	17.505	17.850	17.505	17.810	15.057	557,637
2023-03-15	17.810	17.875	17.085	17.310	14.634	726,950
2023-03-14	17.915	18.020	17.730	17.910	15.141	481,238
2023-03-13	18.415	18.455	17.500	17.805	15.052	534,356
2023-03-10	18.410	18.820	18.215	18.345	15.509	733,453
2023-03-09	20.120	20.120	18.650	18.650	15.767	863,822
2023-03-08	20.260	20.420	20.040	20.150	17.035	289,678
2023-03-07	20.300	20.530	20.300	20.320	17.179	1,036,145
2023-03-06	20.490	20.510	20.260	20.390	17.238	269,824
2023-03-03	20.200	20.450	20.080	20.440	17.280	530,926
2023-03-02	19.985	20.310	19.790	20.150	17.035	847,428
2023-03-01	20.700	20.770	20.430	20.470	17.305	336,333
2023-02-28	20.850	20.960	20.660	20.720	17.517	581,793
2023-02-27	20.730	21.020	20.650	21.020	17.770	446,559
2023-02-24	20.730	20.820	20.600	20.670	17.474	506,315
2023-02-23	20.670	20.780	20.570	20.730	17.525	423,734
2023-02-22	20.620	20.790	20.590	20.640	17.449	794,155
2023-02-21	20.610	20.750	20.600	20.640	17.449	210,646
2023-02-20	20.800	20.840	20.590	20.700	17.500	338,773
2023-02-17	20.720	20.850	20.680	20.800	17.584	260,361
2023-02-16	20.700	21.030	20.700	20.900	17.669	419,765
2023-02-15	20.410	20.850	20.070	20.700	17.500	950,424
2023-02-14	19.360	19.785	19.360	19.665	16.625	540,142
2023-02-13	19.555	19.605	19.250	19.280	16.299	434,735
2023-02-10	20.420	20.430	19.500	19.520	16.502	646,819
2023-02-09	21.070	21.290	20.140	20.440	17.280	746,499
2023-02-08	21.780	22.010	21.500	21.500	18.176	452,938
2023-02-07	21.540	21.630	21.190	21.630	18.286	277,275
2023-02-06	21.770	21.880	21.420	21.600	18.261	170,004
2023-02-03	22.100	22.270	21.800	21.930	18.540	282,198
2023-02-02	21.400	22.380	21.390	22.380	18.920	446,568
2023-02-01	21.350	21.470	21.220	21.350	18.049	228,222
2023-01-31	21.220	21.370	21.070	21.290	17.999	291,444
2023-01-30	21.530	21.560	21.030	21.270	17.982	251,396
2023-01-27	21.590	21.710	21.200	21.620	18.278	514,420
2023-01-26	21.500	21.760	21.440	21.500	18.176	275,922
2023-01-25	21.620	21.690	21.290	21.390	18.083	333,431
2023-01-24	22.000	22.000	21.600	21.660	18.311	458,144
2023-01-23	22.110	22.380	21.940	21.960	18.565	288,415
2023-01-20	22.050	22.120	21.780	22.050	18.641	332,735
2023-01-19	22.300	22.470	21.960	21.960	18.565	401,706
2023-01-18	22.490	22.870	22.150	22.430	18.962	568,002
2023-01-17	22.130	22.850	21.900	22.610	19.114	927,467
2023-01-16	21.500	22.140	21.310	21.840	18.464	345,294
2023-01-13	22.350	22.540	20.900	21.360	18.058	1,064,821
2023-01-12	20.850	21.690	20.850	21.430	18.117	262,989
2023-01-11	21.070	21.200	20.770	20.840	17.618	246,460

← NewerPage 16 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.