United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	19.000	19.300	18.930	19.225	16.253	150,400
2022-10-14	19.360	19.485	18.805	19.010	16.071	158,829
2022-10-13	18.855	19.265	18.655	19.025	16.084	137,103
2022-10-12	19.185	19.185	18.660	18.855	15.940	441,655
2022-10-11	18.905	19.200	18.805	19.155	16.194	207,238
2022-10-10	18.675	19.475	18.675	19.075	16.126	255,844
2022-10-07	19.260	19.510	18.895	18.895	15.974	129,732
2022-10-06	19.760	19.770	19.385	19.385	16.388	174,901
2022-10-05	20.330	20.340	19.610	19.610	16.578	148,507
2022-10-04	20.150	20.460	20.150	20.360	17.212	149,533
2022-10-03	19.050	20.020	18.995	19.910	16.832	228,022
2022-09-30	19.085	19.360	19.045	19.260	16.282	255,988
2022-09-29	19.545	19.545	18.835	19.045	16.101	254,266
2022-09-28	19.190	19.545	19.030	19.545	16.523	184,271
2022-09-27	19.660	19.805	19.310	19.415	16.413	172,883
2022-09-26	19.925	20.150	19.485	19.485	16.473	167,324
2022-09-23	20.640	20.680	20.160	20.160	17.043	162,873
2022-09-22	20.420	20.730	20.320	20.610	17.424	152,979
2022-09-21	21.000	21.170	20.780	20.820	17.601	110,604
2022-09-20	21.840	21.840	21.080	21.230	17.948	294,999
2022-09-19	21.580	22.130	21.070	21.760	18.396	294,578
2022-09-16	21.860	21.940	21.610	21.680	18.328	573,073
2022-09-15	22.440	22.530	22.130	22.200	18.768	143,276
2022-09-14	22.350	22.520	22.280	22.380	18.920	211,557
2022-09-13	22.830	23.120	22.480	22.530	19.047	170,615
2022-09-12	22.090	22.950	21.980	22.950	19.402	282,668
2022-09-09	21.430	21.930	21.430	21.890	18.506	164,382
2022-09-08	21.910	21.950	21.200	21.420	18.108	136,288
2022-09-07	21.710	21.850	21.620	21.700	18.345	109,568
2022-09-06	21.840	22.190	21.790	21.920	18.531	151,398
2022-09-05	22.220	22.270	21.970	22.040	18.633	94,880
2022-09-02	22.310	22.650	22.160	22.590	19.098	164,986
2022-09-01	22.250	22.370	22.020	22.190	18.759	92,327
2022-08-31	23.010	23.060	22.480	22.550	19.064	192,247
2022-08-30	22.980	23.230	22.830	23.030	19.470	121,334
2022-08-29	22.520	22.870	22.480	22.800	19.275	148,193
2022-08-26	23.250	23.290	22.670	22.670	19.165	131,589
2022-08-25	23.000	23.440	23.000	23.170	19.588	127,068
2022-08-24	22.970	22.970	22.700	22.890	19.351	93,831
2022-08-23	23.180	23.400	23.000	23.010	19.453	75,156
2022-08-22	23.710	23.830	23.220	23.250	19.656	159,131
2022-08-19	24.010	24.140	23.790	23.790	20.112	143,115
2022-08-18	24.170	24.250	23.900	24.000	20.290	92,861
2022-08-17	25.000	25.040	24.000	24.000	20.290	141,055
2022-08-16	24.630	24.980	24.590	24.870	21.025	169,316
2022-08-15	24.990	25.020	24.500	24.580	20.780	82,885
2022-08-12	24.970	25.100	24.820	24.830	20.991	101,736
2022-08-11	25.140	25.330	24.920	25.030	21.160	100,563
2022-08-10	24.560	25.270	24.560	25.130	21.245	145,677
2022-08-09	24.810	24.920	24.450	24.710	20.890	106,348
2022-08-08	25.050	25.110	24.590	24.980	21.118	110,522
2022-08-05	25.700	25.930	24.650	24.910	21.059	288,852
2022-08-04	26.120	26.130	24.350	25.880	21.879	318,410
2022-08-03	25.230	25.580	25.050	25.530	21.583	101,851
2022-08-02	25.520	25.560	25.200	25.200	21.304	180,059
2022-08-01	25.790	26.020	25.520	25.590	21.634	151,334
2022-07-29	25.350	25.730	25.190	25.670	21.701	240,900
2022-07-28	25.570	25.570	24.820	25.020	21.152	112,359
2022-07-27	25.200	25.350	24.760	25.290	21.380	168,109
2022-07-26	25.640	25.660	24.890	25.100	21.220	120,907

← NewerPage 18 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.