United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	23.880	24.280	23.700	24.200	24.200	81,388
2026-07-24	23.460	23.740	23.460	23.600	23.600	95,274
2026-07-23	24.200	24.240	23.480	23.600	23.600	173,056
2026-07-22	23.840	24.280	23.840	24.180	24.180	91,736
2026-07-21	24.000	24.000	23.640	23.900	23.900	83,536
2026-07-20	24.040	24.140	23.760	24.040	24.040	54,283
2026-07-17	24.440	24.780	23.820	24.080	24.080	133,873
2026-07-16	23.880	24.440	23.680	24.360	24.360	152,328
2026-07-15	24.000	24.000	23.500	23.900	23.900	107,946
2026-07-14	24.540	24.540	23.980	24.200	24.200	134,730
2026-07-13	23.700	24.880	23.540	24.500	24.500	485,095
2026-07-10	23.140	24.340	23.140	23.700	23.700	239,881
2026-07-09	23.080	23.180	22.940	23.080	23.080	120,358
2026-07-08	23.480	23.480	22.980	22.980	22.980	178,760
2026-07-07	23.660	23.820	23.540	23.600	23.600	125,856
2026-07-06	23.820	23.820	23.460	23.520	23.520	123,670
2026-07-03	23.560	23.680	23.100	23.520	23.520	132,984
2026-07-02	23.100	23.800	23.100	23.500	23.500	126,996
2026-07-01	23.040	23.200	22.600	23.200	23.200	226,324
2026-06-30	23.520	23.760	22.720	23.000	23.000	291,975
2026-06-29	23.920	24.080	23.540	23.820	23.820	199,347
2026-06-26	24.120	24.200	23.620	23.720	23.720	154,026
2026-06-25	24.220	24.420	23.920	24.000	24.000	190,086
2026-06-24	24.780	24.960	23.880	24.220	24.220	221,819
2026-06-23	23.360	23.840	23.200	23.840	23.840	153,461
2026-06-22	23.540	23.580	23.280	23.580	23.580	118,875
2026-06-19	24.420	24.420	23.520	23.640	23.640	534,443
2026-06-18	24.600	24.660	24.080	24.160	24.160	138,218
2026-06-17	25.540	25.540	24.640	24.640	24.640	149,891
2026-06-16	26.000	26.160	25.400	25.540	25.540	122,253
2026-06-15	26.900	26.900	25.880	26.180	26.180	142,150
2026-06-12	26.480	26.620	26.100	26.360	26.360	120,241
2026-06-11	26.560	26.660	26.140	26.240	26.240	108,929
2026-06-10	26.320	26.700	25.980	26.620	26.620	125,500
2026-06-09	27.100	27.280	26.200	26.480	26.480	224,882
2026-06-08	26.500	27.540	26.500	27.220	27.220	242,399
2026-06-05	26.640	27.200	26.640	26.940	26.940	156,645
2026-06-04	26.360	27.360	26.040	27.040	27.040	217,201
2026-06-03	27.260	27.460	26.500	26.500	26.500	193,226
2026-06-02	26.960	28.080	26.960	27.420	27.420	179,497
2026-06-01	26.500	27.300	26.440	27.020	27.020	179,237
2026-05-29	26.020	26.420	25.920	26.360	26.360	343,434
2026-05-28	26.000	26.520	25.880	25.980	25.980	135,529
2026-05-27	26.420	26.580	26.080	26.260	26.260	143,573
2026-05-26	26.080	26.820	25.960	26.680	26.680	144,035
2026-05-25	26.340	26.380	26.000	26.160	26.160	98,363
2026-05-22	26.160	26.480	25.840	26.300	26.300	128,696
2026-05-21	26.880	27.020	26.300	26.380	25.880	110,905
2026-05-20	26.760	27.080	26.340	27.080	26.567	180,713
2026-05-19	26.900	27.640	26.680	26.980	26.469	197,927
2026-05-18	26.560	26.880	26.180	26.860	26.351	116,570
2026-05-15	26.980	27.060	26.460	26.700	26.194	78,559
2026-05-14	26.560	27.200	26.560	27.080	26.567	91,162
2026-05-13	27.560	28.260	26.580	26.700	26.194	285,911
2026-05-12	25.920	27.580	24.660	27.500	26.979	355,732
2026-05-11	25.860	26.240	25.800	26.240	25.743	187,767
2026-05-08	26.320	26.400	25.860	26.080	25.586	125,269
2026-05-07	26.740	27.140	26.320	26.440	25.939	120,251
2026-05-06	26.260	27.000	26.220	26.620	26.116	147,107
2026-05-05	26.480	26.720	25.860	26.240	25.743	147,716

← NewerPage 2 of 3 · 130 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.