United Internet AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 26.760 | 27.080 | 26.660 | 26.980 | 26.469 | 167,266 |
| 2025-11-04 | 26.200 | 26.940 | 25.740 | 26.940 | 26.429 | 301,241 |
| 2025-11-03 | 26.860 | 26.940 | 26.520 | 26.540 | 26.037 | 104,506 |
| 2025-10-31 | 27.480 | 27.500 | 26.040 | 26.740 | 26.233 | 206,998 |
| 2025-10-30 | 28.280 | 28.280 | 27.500 | 27.500 | 26.979 | 210,174 |
| 2025-10-29 | 28.200 | 28.620 | 28.100 | 28.160 | 27.626 | 141,259 |
| 2025-10-28 | 27.660 | 28.240 | 27.120 | 28.240 | 27.705 | 231,404 |
| 2025-10-27 | 27.860 | 27.880 | 27.400 | 27.800 | 27.273 | 274,512 |
| 2025-10-24 | 28.000 | 28.000 | 27.480 | 27.720 | 27.195 | 170,493 |
| 2025-10-23 | 27.920 | 28.280 | 27.560 | 27.840 | 27.312 | 235,689 |
| 2025-10-22 | 28.560 | 28.560 | 28.000 | 28.000 | 27.469 | 161,826 |
| 2025-10-21 | 29.200 | 29.320 | 28.520 | 28.600 | 28.058 | 220,341 |
| 2025-10-20 | 27.600 | 29.200 | 27.320 | 29.180 | 28.627 | 379,363 |
← NewerPage 5 of 5 · 253 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.