United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	25.750	26.200	25.690	25.690	21.718	113,796
2022-07-22	25.990	26.190	25.770	25.790	21.803	183,370
2022-07-21	26.390	26.540	25.770	26.050	22.023	122,498
2022-07-20	26.830	26.870	25.920	26.390	22.310	185,669
2022-07-19	26.100	26.840	25.980	26.730	22.598	166,154
2022-07-18	26.530	26.720	26.390	26.520	22.420	81,217
2022-07-15	26.040	26.630	26.000	26.310	22.242	118,002
2022-07-14	26.690	26.750	25.860	25.870	21.870	184,357
2022-07-13	27.450	27.450	26.330	26.710	22.581	168,178
2022-07-12	27.150	27.310	26.980	27.310	23.088	105,124
2022-07-11	27.150	27.500	27.080	27.110	22.919	89,401
2022-07-08	27.480	27.660	27.110	27.600	23.333	157,771
2022-07-07	26.880	27.310	26.740	27.300	23.079	167,443
2022-07-06	26.790	26.920	26.460	26.800	22.657	148,151
2022-07-05	27.240	27.240	26.530	26.530	22.428	201,075
2022-07-04	27.090	27.450	27.050	27.130	22.936	81,077
2022-07-01	26.990	27.160	26.570	27.160	22.961	241,991
2022-06-30	27.220	27.410	26.960	27.230	23.020	160,651
2022-06-29	27.550	27.620	27.080	27.480	23.232	132,140
2022-06-28	28.090	28.090	27.700	27.800	23.502	398,231
2022-06-27	28.000	28.200	27.830	28.120	23.773	238,076
2022-06-24	27.410	28.000	27.410	27.980	23.654	169,902
2022-06-23	27.800	27.910	27.300	27.410	23.172	132,693
2022-06-22	27.760	28.080	27.630	28.020	23.688	116,700
2022-06-21	28.300	28.480	27.360	28.030	23.697	204,552
2022-06-20	28.490	28.550	28.300	28.530	24.119	128,010
2022-06-17	28.050	28.390	27.920	28.280	23.908	411,015
2022-06-16	28.580	28.660	27.900	28.000	23.671	106,544
2022-06-15	28.770	28.940	28.360	28.660	24.229	224,758
2022-06-14	28.960	29.180	28.520	28.590	24.170	123,026
2022-06-13	28.170	28.850	28.170	28.700	24.263	220,711
2022-06-10	28.680	29.060	28.580	28.810	24.356	233,239
2022-06-09	28.960	29.350	28.860	28.860	24.398	245,122
2022-06-08	29.640	29.640	29.080	29.080	24.584	179,452
2022-06-07	30.170	30.310	29.650	29.670	25.083	249,350
2022-06-06	30.800	30.800	30.410	30.500	25.785	114,206
2022-06-03	30.750	30.900	30.650	30.720	25.971	59,743
2022-06-02	30.500	30.800	30.500	30.750	25.996	86,183
2022-06-01	30.790	30.810	30.190	30.320	25.632	102,250
2022-05-31	31.000	31.000	30.220	30.540	25.818	365,392
2022-05-30	30.890	31.200	30.600	30.900	26.123	68,358
2022-05-27	30.800	30.880	30.520	30.880	26.106	73,985
2022-05-26	30.040	30.790	29.980	30.730	25.979	78,234
2022-05-25	30.050	30.170	29.640	29.990	25.353	108,537
2022-05-24	29.310	30.060	29.310	29.650	25.066	147,382
2022-05-23	29.680	30.050	29.160	29.610	25.032	124,787
2022-05-20	28.720	29.510	28.710	29.410	24.863	266,977
2022-05-19	30.100	30.100	29.000	29.040	24.128	220,070
2022-05-18	31.290	31.330	30.430	30.430	25.283	152,131
2022-05-17	31.010	31.270	30.860	31.170	25.897	207,449
2022-05-16	31.380	31.390	30.710	30.980	25.740	169,241
2022-05-13	31.310	31.930	31.190	31.360	26.055	302,526
2022-05-12	30.200	31.400	30.060	31.040	25.789	192,161
2022-05-11	30.600	31.160	30.520	31.000	25.756	287,047
2022-05-10	30.560	31.020	30.390	30.600	25.424	235,146
2022-05-09	30.510	30.510	29.800	30.380	25.241	116,511
2022-05-06	30.380	30.700	30.110	30.440	25.291	240,877
2022-05-05	31.000	31.250	30.520	30.650	25.465	119,104
2022-05-04	30.770	30.850	30.430	30.800	25.590	72,998
2022-05-03	29.940	30.630	29.940	30.520	25.357	168,981

← NewerPage 19 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.