United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	30.480	30.810	28.300	30.250	25.133	201,594
2022-04-29	31.050	31.050	30.630	30.730	25.532	265,365
2022-04-28	31.000	31.280	30.730	30.950	25.715	188,823
2022-04-27	30.860	30.900	30.580	30.690	25.499	235,421
2022-04-26	31.060	31.450	30.870	30.870	25.648	342,327
2022-04-25	30.000	31.080	29.920	30.790	25.582	163,833
2022-04-22	30.610	30.830	30.310	30.310	25.183	93,946
2022-04-21	31.280	31.500	30.930	31.030	25.781	142,431
2022-04-20	31.190	31.360	31.020	31.280	25.989	143,294
2022-04-19	31.060	31.170	30.590	30.990	25.748	153,284
2022-04-14	30.860	31.150	30.860	31.070	25.814	98,858
2022-04-13	31.000	31.200	30.410	30.830	25.615	203,207
2022-04-12	31.220	31.490	30.930	31.390	26.080	158,650
2022-04-11	31.300	31.780	31.300	31.480	26.155	170,734
2022-04-08	31.700	31.850	31.100	31.500	26.172	180,077
2022-04-07	31.300	31.800	31.190	31.290	25.997	232,354
2022-04-06	31.490	31.670	30.900	31.150	25.881	132,265
2022-04-05	31.150	31.750	31.150	31.510	26.180	187,821
2022-04-04	31.430	31.490	30.990	31.190	25.914	88,902
2022-04-01	31.140	31.520	31.070	31.150	25.881	194,055
2022-03-31	32.000	32.180	31.180	31.180	25.906	342,799
2022-03-30	32.010	32.160	31.740	32.000	26.587	214,266
2022-03-29	31.870	32.330	31.510	32.090	26.662	278,069
2022-03-28	31.190	31.540	31.020	31.400	26.088	398,426
2022-03-25	31.320	31.400	30.840	31.000	25.756	264,744
2022-03-24	30.880	31.420	30.800	31.290	25.997	189,994
2022-03-23	31.190	31.290	30.740	30.840	25.623	321,701
2022-03-22	30.960	31.220	30.810	31.020	25.773	220,469
2022-03-21	30.250	31.050	30.200	30.940	25.706	260,305
2022-03-18	30.500	30.550	30.020	30.210	25.100	865,462
2022-03-17	30.910	31.110	30.330	30.490	25.332	259,574
2022-03-16	30.820	31.000	30.100	30.640	25.457	363,580
2022-03-15	29.420	30.100	29.300	29.980	24.909	385,272
2022-03-14	29.720	29.960	29.430	29.760	24.726	198,366
2022-03-11	28.470	29.750	28.410	29.300	24.344	319,464
2022-03-10	29.140	29.280	28.180	28.400	23.596	364,681
2022-03-09	27.910	29.060	27.730	29.060	24.144	408,187
2022-03-08	27.220	28.190	26.710	27.070	22.491	343,869
2022-03-07	27.140	27.840	26.240	27.350	22.724	322,796
2022-03-04	28.770	28.810	27.610	27.790	23.089	273,563
2022-03-03	29.750	29.890	29.110	29.160	24.227	197,272
2022-03-02	29.200	30.000	28.770	29.790	24.751	330,679
2022-03-01	30.180	30.480	29.550	29.610	24.601	257,779
2022-02-28	30.130	30.610	29.800	30.360	25.224	334,308
2022-02-25	30.100	31.040	29.930	30.850	25.631	645,140
2022-02-24	30.130	30.850	29.860	29.860	24.809	421,876
2022-02-23	32.200	32.810	31.470	31.520	26.188	344,078
2022-02-22	32.020	32.670	32.020	32.140	26.703	325,291
2022-02-21	34.230	34.370	33.180	33.320	27.684	171,533
2022-02-18	34.500	34.780	34.190	34.190	28.406	172,514
2022-02-17	34.870	35.080	34.420	34.560	28.714	150,293
2022-02-16	35.270	35.360	34.790	34.820	28.930	144,334
2022-02-15	34.230	35.290	34.230	35.280	29.312	358,539
2022-02-14	34.360	34.800	33.710	34.460	28.631	437,041
2022-02-11	34.880	35.410	34.550	34.800	28.913	159,005
2022-02-10	35.590	35.740	35.180	35.180	29.229	354,748
2022-02-09	35.340	35.680	35.080	35.400	29.412	329,298
2022-02-08	35.440	35.570	35.080	35.090	29.154	203,592
2022-02-07	35.300	35.580	35.170	35.450	29.453	176,042
2022-02-04	35.510	35.660	35.110	35.130	29.187	106,531

← NewerPage 20 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.