United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	35.510	35.660	35.110	35.130	29.187	106,531
2022-02-03	35.070	35.620	35.070	35.430	29.437	168,878
2022-02-02	35.180	35.450	35.060	35.160	29.212	189,935
2022-02-01	34.830	35.200	34.570	34.840	28.947	139,605
2022-01-31	34.450	36.150	34.440	34.630	28.772	378,040
2022-01-28	33.970	34.440	33.750	34.270	28.473	197,360
2022-01-27	33.200	34.150	33.160	34.090	28.323	243,565
2022-01-26	33.540	33.970	33.540	33.700	27.999	219,008
2022-01-25	33.270	33.570	32.930	33.350	27.709	153,806
2022-01-24	33.630	33.930	33.020	33.070	27.476	262,855
2022-01-21	33.600	34.030	33.470	33.530	27.858	240,044
2022-01-20	34.510	34.670	34.120	34.170	28.390	189,506
2022-01-19	33.920	34.480	33.900	34.480	28.647	120,422
2022-01-18	34.160	34.400	33.960	34.170	28.390	141,523
2022-01-17	34.860	34.910	34.150	34.300	28.498	131,595
2022-01-14	34.560	34.850	34.450	34.750	28.872	142,014
2022-01-13	34.640	34.830	34.470	34.720	28.847	102,759
2022-01-12	35.180	35.290	34.590	34.760	28.880	179,385
2022-01-11	34.890	35.330	34.760	35.000	29.079	290,881
2022-01-10	34.560	34.890	34.160	34.730	28.855	162,040
2022-01-07	34.380	34.410	34.030	34.410	28.589	207,060
2022-01-06	34.200	34.590	34.170	34.440	28.614	207,287
2022-01-05	34.590	34.730	34.500	34.670	28.805	130,301
2022-01-04	35.040	35.040	34.580	34.730	28.855	281,321
2022-01-03	35.130	35.200	34.780	34.870	28.971	151,988
2021-12-30	34.930	35.000	34.780	34.940	29.030	47,794
2021-12-29	34.990	35.150	34.940	34.940	29.030	98,324
2021-12-28	34.910	35.100	34.840	34.990	29.071	76,814
2021-12-27	34.830	35.030	34.790	34.910	29.005	101,349
2021-12-23	34.200	34.980	33.750	34.800	28.913	224,001
2021-12-22	34.740	35.030	34.670	34.970	29.055	245,005
2021-12-21	34.630	34.760	34.350	34.710	28.839	317,772
2021-12-20	34.500	34.680	34.200	34.360	28.548	264,230
2021-12-17	34.740	35.200	34.480	35.200	29.246	1,427,038
2021-12-16	34.360	34.800	34.350	34.730	28.855	739,720
2021-12-15	33.960	34.200	33.760	34.030	28.274	425,362
2021-12-14	34.170	34.860	33.610	34.010	28.257	576,973
2021-12-13	33.220	34.460	32.900	34.150	28.373	849,962
2021-12-10	33.500	33.500	32.270	32.930	27.360	657,660
2021-12-09	33.720	33.720	33.430	33.460	27.800	127,055
2021-12-08	33.630	33.870	33.410	33.450	27.792	277,451
2021-12-07	33.340	33.870	33.240	33.570	27.891	366,142
2021-12-06	32.950	33.190	32.820	33.060	27.468	106,680
2021-12-03	33.030	33.150	32.680	32.900	27.335	259,884
2021-12-02	33.280	33.420	32.640	32.870	27.310	224,121
2021-12-01	33.300	33.670	33.180	33.570	27.891	176,254
2021-11-30	32.930	33.610	32.850	33.150	27.542	479,413
2021-11-29	33.380	33.400	32.920	33.020	27.434	289,086
2021-11-26	33.600	34.160	33.200	33.270	27.642	516,801
2021-11-25	34.310	34.420	33.980	34.160	28.382	116,298
2021-11-24	34.230	34.400	34.020	34.280	28.481	242,067
2021-11-23	34.880	35.010	34.220	34.230	28.440	212,178
2021-11-22	34.430	35.070	34.430	35.000	29.079	276,545
2021-11-19	34.990	35.020	34.560	34.580	28.731	185,738
2021-11-18	35.100	35.250	34.750	34.930	29.021	255,265
2021-11-17	35.380	35.400	34.870	35.230	29.271	181,142
2021-11-16	35.530	35.920	35.340	35.350	29.370	168,054
2021-11-15	34.850	35.540	34.850	35.470	29.470	175,083
2021-11-12	34.460	35.160	34.270	35.000	29.079	357,065
2021-11-11	34.330	34.550	34.200	34.450	28.623	149,668

← NewerPage 21 of 22 · 1,276 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.