United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	26.500	26.840	26.200	26.380	25.880	179,268
2026-04-30	26.360	26.720	26.260	26.720	26.214	125,723
2026-04-29	26.640	26.860	26.320	26.440	25.939	101,894
2026-04-28	26.740	26.860	26.520	26.580	26.076	89,338
2026-04-27	26.960	27.200	26.540	26.660	26.155	74,879
2026-04-24	26.260	27.120	26.260	26.900	26.390	243,985
2026-04-23	27.400	27.400	25.980	26.320	25.821	234,564
2026-04-22	28.120	28.240	27.480	27.500	26.979	107,472
2026-04-21	28.760	28.760	27.940	28.100	27.567	260,815
2026-04-20	28.700	28.740	27.780	28.500	27.960	478,063
2026-04-17	28.400	28.920	28.060	28.600	28.058	788,207
2026-04-16	28.140	28.760	27.800	28.400	27.862	905,651
2026-04-15	27.620	28.100	27.480	27.980	27.450	188,287
2026-04-14	27.900	27.960	27.320	27.700	27.175	116,248
2026-04-13	27.680	27.760	26.820	27.580	27.057	164,356
2026-04-10	27.600	28.020	27.480	27.980	27.450	144,328
2026-04-09	28.200	28.200	27.460	27.500	26.979	177,151
2026-04-08	28.000	28.480	27.960	28.000	27.469	443,256
2026-04-07	27.980	28.340	27.740	27.780	27.254	298,893
2026-04-02	27.360	27.820	27.100	27.820	27.293	105,312
2026-04-01	27.960	28.020	27.540	27.760	27.234	177,047
2026-03-31	27.100	27.700	27.080	27.520	26.998	116,285
2026-03-30	26.520	27.140	26.360	27.140	26.626	84,336
2026-03-27	27.340	27.340	26.660	26.760	26.253	107,112
2026-03-26	27.420	27.660	27.140	27.200	26.685	117,055
2026-03-25	28.000	28.000	27.220	27.580	27.057	180,843
2026-03-24	27.500	27.780	27.020	27.680	27.155	151,123
2026-03-23	26.380	28.080	26.200	27.440	26.920	245,721
2026-03-20	26.320	27.540	26.180	27.200	26.685	331,385
2026-03-19	25.520	28.240	25.200	26.580	26.076	259,762
2026-03-18	26.300	26.300	25.540	25.860	25.370	142,900
2026-03-17	26.480	26.660	26.000	26.080	25.586	93,487
2026-03-16	26.580	26.580	25.760	26.420	25.919	141,145
2026-03-13	27.120	27.120	24.260	26.340	25.841	432,340
2026-03-12	27.040	27.820	26.860	27.380	26.861	184,051
2026-03-11	27.580	27.660	27.100	27.200	26.685	151,825
2026-03-10	26.920	28.140	26.920	27.820	27.293	170,647
2026-03-09	27.360	27.420	26.660	27.080	26.567	127,242
2026-03-06	28.200	28.200	27.580	28.060	27.528	139,590
2026-03-05	27.840	28.480	27.680	27.880	27.352	272,012
2026-03-04	27.640	28.240	27.440	28.000	27.469	326,875
2026-03-03	27.340	27.540	26.600	27.520	26.998	167,258
2026-03-02	27.240	28.280	26.560	27.680	27.155	177,199
2026-02-27	24.700	28.800	24.600	28.000	27.469	814,784
2026-02-26	25.140	25.220	24.440	24.720	24.252	179,736
2026-02-25	26.300	26.400	25.220	25.360	24.879	139,241
2026-02-24	26.160	26.520	26.160	26.220	25.723	72,785
2026-02-23	27.140	27.400	26.120	26.320	25.821	92,288
2026-02-20	27.300	27.440	26.960	27.200	26.685	153,924
2026-02-19	27.100	27.340	26.620	27.320	26.802	125,233
2026-02-18	27.040	27.720	27.000	27.340	26.822	141,160
2026-02-17	26.580	27.220	26.380	27.220	26.704	159,479
2026-02-16	25.900	26.720	25.660	26.520	26.017	208,747
2026-02-13	25.600	26.320	25.600	25.860	25.370	93,913
2026-02-12	26.980	27.040	25.720	25.900	25.409	172,662
2026-02-11	26.720	27.060	26.480	26.820	26.312	223,499
2026-02-10	27.780	27.780	25.860	26.880	26.371	238,269
2026-02-09	27.760	28.000	27.740	27.900	27.371	80,650
2026-02-06	27.480	28.240	27.240	27.700	27.175	154,611
2026-02-05	27.860	27.860	26.920	27.420	26.900	168,352

← NewerPage 3 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.