United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	28.500	28.520	27.700	27.700	27.175	161,620
2026-02-03	28.320	28.460	28.060	28.420	27.881	108,509
2026-02-02	27.420	28.300	27.420	28.260	27.724	132,959
2026-01-30	28.040	28.040	27.500	27.500	26.979	193,910
2026-01-29	29.300	29.300	27.900	27.900	27.371	109,590
2026-01-28	28.560	29.120	27.960	29.120	28.568	190,592
2026-01-27	28.500	28.520	28.060	28.460	27.921	55,496
2026-01-26	28.660	28.680	28.060	28.540	27.999	183,359
2026-01-23	28.360	28.720	28.160	28.620	28.078	146,056
2026-01-22	26.300	28.320	26.300	28.320	27.783	251,346
2026-01-21	26.780	26.780	26.120	26.220	25.723	162,353
2026-01-20	28.100	28.160	26.580	26.580	26.076	266,060
2026-01-19	28.000	28.340	27.980	28.260	27.724	138,295
2026-01-16	28.880	29.120	28.320	28.440	27.901	128,168
2026-01-15	28.940	29.200	28.260	29.020	28.470	176,240
2026-01-14	29.780	30.220	28.220	29.120	28.568	302,864
2026-01-13	29.980	29.980	29.580	29.820	29.255	109,635
2026-01-12	29.920	29.960	29.520	29.900	29.333	119,912
2026-01-09	29.700	29.880	29.500	29.880	29.314	110,072
2026-01-08	29.200	29.960	29.020	29.860	29.294	233,785
2026-01-07	29.000	29.500	28.980	29.200	28.647	212,158
2026-01-06	28.900	29.220	28.640	29.160	28.607	89,026
2026-01-05	28.060	28.820	27.940	28.740	28.195	106,652
2026-01-02	27.800	28.280	27.800	28.220	27.685	189,051
2025-12-30	27.440	27.680	27.440	27.680	27.155	68,242
2025-12-29	26.880	27.540	26.800	27.500	26.979	200,757
2025-12-23	26.720	27.000	26.520	27.000	26.488	94,870
2025-12-22	26.480	26.680	26.300	26.680	26.174	78,733
2025-12-19	26.100	26.700	26.080	26.540	26.037	515,940
2025-12-18	25.320	26.280	25.320	26.280	25.782	246,193
2025-12-17	25.300	25.460	24.980	25.460	24.977	188,348
2025-12-16	25.060	25.360	24.980	25.360	24.879	155,030
2025-12-15	24.920	25.300	24.880	25.180	24.703	88,059
2025-12-12	25.000	25.380	24.960	24.960	24.487	96,582
2025-12-11	25.180	25.420	24.880	25.180	24.703	118,817
2025-12-10	25.220	25.260	24.660	25.080	24.605	107,571
2025-12-09	24.660	25.200	24.660	25.140	24.664	101,846
2025-12-08	24.980	25.020	24.680	24.860	24.389	114,351
2025-12-05	25.460	25.460	24.860	24.920	24.448	69,070
2025-12-04	25.580	25.780	25.200	25.200	24.722	101,307
2025-12-03	25.880	25.960	25.640	25.660	25.174	69,250
2025-12-02	25.880	26.080	25.640	25.820	25.331	119,157
2025-12-01	25.620	26.000	25.380	25.880	25.390	205,726
2025-11-28	25.120	25.900	25.120	25.860	25.370	196,084
2025-11-27	24.860	25.360	24.860	25.180	24.703	124,187
2025-11-26	25.460	25.500	24.900	24.940	24.467	281,546
2025-11-25	25.100	25.400	25.000	25.320	24.840	181,046
2025-11-24	24.300	25.740	24.300	25.260	24.781	489,547
2025-11-21	23.540	24.260	23.540	24.100	23.643	195,660
2025-11-20	24.020	24.140	23.680	24.000	23.545	228,580
2025-11-19	23.380	24.100	23.260	23.960	23.506	269,474
2025-11-18	23.560	23.640	23.240	23.320	22.878	297,489
2025-11-17	24.140	24.140	23.760	23.820	23.369	224,337
2025-11-14	24.420	24.500	23.760	24.160	23.702	289,990
2025-11-13	25.100	25.220	24.440	24.600	24.134	267,062
2025-11-12	25.620	25.800	24.880	25.160	24.683	266,991
2025-11-11	25.200	27.120	25.000	26.000	25.507	331,355
2025-11-10	26.540	26.800	26.240	26.780	26.272	105,386
2025-11-07	26.960	27.180	26.300	26.380	25.880	136,207
2025-11-06	27.000	27.120	26.560	26.860	26.351	120,507

← NewerPage 4 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.