United Internet AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 34.500 | 34.600 | 34.140 | 34.260 | 28.465 | 274,030 |
| 2021-11-09 | 34.460 | 34.740 | 33.950 | 34.440 | 28.614 | 392,488 |
| 2021-11-08 | 34.010 | 34.490 | 33.950 | 34.290 | 28.490 | 393,748 |
| 2021-11-05 | 33.920 | 34.160 | 33.320 | 34.000 | 28.249 | 826,029 |
| 2021-11-04 | 32.730 | 32.740 | 32.360 | 32.490 | 26.994 | 112,715 |
| 2021-11-03 | 32.800 | 32.850 | 32.230 | 32.640 | 27.119 | 257,470 |
| 2021-11-02 | 32.890 | 33.180 | 32.620 | 32.790 | 27.243 | 322,161 |
| 2021-11-01 | 32.090 | 32.960 | 31.940 | 32.920 | 27.351 | 281,090 |
| 2021-10-29 | 32.270 | 32.270 | 31.880 | 31.880 | 26.487 | 316,504 |
| 2021-10-28 | 32.400 | 32.630 | 31.980 | 32.480 | 26.986 | 350,123 |
| 2021-10-27 | 31.510 | 34.680 | 31.360 | 32.380 | 26.903 | 659,522 |
| 2021-10-26 | 31.450 | 31.630 | 31.370 | 31.510 | 26.180 | 276,161 |
| 2021-10-25 | 31.870 | 31.870 | 31.350 | 31.430 | 26.113 | 199,842 |
| 2021-10-22 | 32.110 | 32.110 | 31.620 | 31.730 | 26.363 | 168,013 |
| 2021-10-21 | 31.920 | 32.230 | 31.810 | 31.920 | 26.520 | 155,160 |
← NewerPage 22 of 22 · 1,275 trading days
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.