United Internet AG NA historical data

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

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
2025-10-17	27.200	27.340	26.860	26.900	26.390	89,326
2025-10-16	27.740	28.160	27.540	27.580	27.057	97,085
2025-10-15	27.200	27.960	27.200	27.840	27.312	178,939
2025-10-14	27.080	27.160	26.740	27.040	26.528	189,891
2025-10-13	26.980	27.100	26.700	27.000	26.488	120,326
2025-10-10	27.600	27.600	26.800	26.940	26.429	199,823
2025-10-09	27.420	27.600	27.200	27.440	26.920	78,315
2025-10-08	27.840	27.840	27.120	27.340	26.822	172,011
2025-10-07	27.800	28.000	27.620	27.700	27.175	98,704
2025-10-06	27.240	28.200	27.080	27.640	27.116	234,732
2025-10-03	27.140	27.300	27.000	27.200	26.685	143,533
2025-10-02	27.780	27.820	26.840	27.100	26.586	167,112
2025-10-01	26.880	27.320	26.740	27.160	26.645	286,579
2025-09-30	26.300	26.860	26.200	26.860	26.351	120,466
2025-09-29	26.620	26.680	26.180	26.340	25.841	87,039
2025-09-26	26.600	26.600	26.260	26.540	26.037	70,550
2025-09-25	26.600	26.600	26.340	26.460	25.959	78,532
2025-09-24	26.680	26.980	26.520	26.660	26.155	214,438
2025-09-23	27.480	27.500	26.780	26.840	26.331	199,692
2025-09-22	27.500	27.500	27.180	27.360	26.841	98,029
2025-09-19	27.700	27.920	27.420	27.640	27.116	655,547
2025-09-18	27.300	27.660	27.280	27.660	27.136	118,956
2025-09-17	27.360	27.400	27.100	27.240	26.724	119,121
2025-09-16	27.600	27.680	27.280	27.320	26.802	131,807
2025-09-15	27.200	27.740	27.060	27.660	27.136	169,595
2025-09-12	26.920	27.160	26.840	27.080	26.567	257,182
2025-09-11	26.940	27.320	26.800	26.860	26.351	118,755
2025-09-10	27.160	27.380	26.620	26.880	26.371	149,597
2025-09-09	27.020	27.320	26.860	27.060	26.547	107,850
2025-09-08	27.120	27.220	27.000	27.100	26.586	106,523
2025-09-05	27.120	27.120	26.400	26.960	26.449	141,822
2025-09-04	26.640	26.960	26.420	26.880	26.371	235,271
2025-09-03	26.840	27.100	26.540	26.640	26.135	216,765
2025-09-02	27.860	27.860	26.660	26.740	26.233	171,635
2025-09-01	27.540	28.460	27.540	27.900	27.371	308,147
2025-08-29	27.060	27.440	26.860	27.300	26.783	151,088
2025-08-28	27.180	27.440	26.800	27.020	26.508	172,773
2025-08-27	26.560	27.140	26.500	27.140	26.626	121,743
2025-08-26	26.620	27.480	26.360	26.580	26.076	639,900
2025-08-25	26.800	26.920	26.280	26.500	25.998	107,114
2025-08-22	26.000	26.900	25.860	26.800	26.292	245,496
2025-08-21	24.860	26.000	24.800	25.920	25.429	175,911
2025-08-20	24.880	25.120	24.820	24.920	24.448	109,120
2025-08-19	25.660	25.660	24.860	25.000	24.526	102,297
2025-08-18	25.300	25.580	25.200	25.560	25.076	91,417
2025-08-15	25.360	25.480	25.180	25.200	24.722	64,470
2025-08-14	25.020	25.340	25.020	25.180	24.703	128,060

← NewerPage 5 of 22 · 1,278 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.