United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	20.360	21.050	20.140	21.000	17.753	463,353
2023-01-09	20.530	20.630	20.160	20.490	17.322	430,806
2023-01-06	20.620	20.840	20.410	20.550	17.373	215,353
2023-01-05	20.070	20.650	20.070	20.630	17.441	226,473
2023-01-04	19.625	20.240	19.535	20.240	17.111	214,838
2023-01-03	19.155	19.625	19.095	19.515	16.498	236,152
2023-01-02	18.900	19.270	18.900	19.165	16.202	162,431
2022-12-30	19.150	19.290	18.890	18.890	15.970	107,180
2022-12-29	18.845	19.200	18.800	19.200	16.232	250,363
2022-12-28	19.020	19.100	18.935	18.975	16.041	112,044
2022-12-27	19.055	19.175	18.900	19.090	16.139	117,086
2022-12-23	18.750	19.100	18.750	18.990	16.054	109,916
2022-12-22	19.010	19.075	18.680	18.755	15.855	152,657
2022-12-21	18.745	19.020	18.680	19.000	16.063	220,750
2022-12-20	18.500	18.900	18.285	18.535	15.669	251,466
2022-12-19	18.320	19.460	18.225	18.710	15.817	473,134
2022-12-16	18.955	18.970	18.075	18.140	15.336	781,523
2022-12-15	19.250	19.515	18.975	18.975	16.041	296,124
2022-12-14	19.695	19.695	19.165	19.365	16.371	380,868
2022-12-13	19.575	20.050	19.330	19.650	16.612	482,115
2022-12-12	19.650	19.750	19.420	19.625	16.591	148,254
2022-12-09	19.315	19.780	19.250	19.765	16.709	282,483
2022-12-08	19.220	19.330	18.835	19.240	16.265	224,587
2022-12-07	19.640	19.765	19.160	19.180	16.215	285,328
2022-12-06	20.100	20.240	19.645	19.810	16.747	234,489
2022-12-05	20.240	20.520	20.150	20.200	17.077	285,982
2022-12-02	20.440	20.540	20.090	20.140	17.026	179,805
2022-12-01	20.350	20.640	20.050	20.530	17.356	320,190
2022-11-30	19.700	20.320	19.405	20.180	17.060	1,111,978
2022-11-29	19.005	19.300	18.835	19.140	16.181	285,794
2022-11-28	19.760	19.790	19.060	19.060	16.113	291,048
2022-11-25	19.810	19.920	19.655	19.870	16.798	182,393
2022-11-24	19.415	19.885	19.405	19.750	16.697	528,883
2022-11-23	19.455	19.455	19.230	19.380	16.384	137,569
2022-11-22	19.445	19.650	19.320	19.420	16.418	155,963
2022-11-21	19.570	19.675	19.400	19.470	16.460	167,010
2022-11-18	19.670	19.670	19.325	19.590	16.561	244,662
2022-11-17	19.945	20.130	19.065	19.535	16.515	350,969
2022-11-16	20.400	20.500	19.825	19.825	16.760	333,141
2022-11-15	21.500	21.700	20.470	20.650	17.457	580,884
2022-11-14	20.100	21.020	19.970	21.020	17.770	500,606
2022-11-11	20.800	21.000	19.825	20.080	16.976	672,536
2022-11-10	19.700	19.700	18.700	19.515	16.498	490,994
2022-11-09	19.500	19.595	19.265	19.565	16.540	204,657
2022-11-08	19.260	19.675	19.200	19.570	16.544	442,544
2022-11-07	19.320	19.320	19.055	19.190	16.223	195,434
2022-11-04	19.070	19.300	18.765	19.210	16.240	210,002
2022-11-03	18.755	19.050	18.670	18.900	15.978	235,885
2022-11-02	19.500	19.500	18.910	18.910	15.986	216,733
2022-11-01	19.060	19.595	19.060	19.420	16.418	287,228
2022-10-31	18.780	19.125	18.710	18.925	15.999	327,391
2022-10-28	18.450	18.965	18.450	18.640	15.758	391,473
2022-10-27	18.860	18.940	18.460	18.605	15.729	322,621
2022-10-26	18.555	18.945	18.555	18.900	15.978	210,871
2022-10-25	18.545	18.755	18.425	18.675	15.788	202,694
2022-10-24	18.640	18.835	18.200	18.490	15.631	145,867
2022-10-21	18.860	18.860	18.320	18.480	15.623	170,283
2022-10-20	18.955	19.090	18.645	18.995	16.058	219,502
2022-10-19	19.240	19.400	18.975	19.085	16.134	149,345
2022-10-18	19.470	19.560	19.230	19.230	16.257	140,171

← NewerPage 17 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.