United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	25.060	25.240	25.020	25.220	24.742	158,449
2025-08-12	26.000	26.080	24.940	25.000	24.526	185,080
2025-08-11	26.260	26.260	25.780	26.060	25.566	146,403
2025-08-08	25.980	26.700	25.940	26.140	25.645	211,082
2025-08-07	25.020	25.920	23.860	25.880	25.390	349,939
2025-08-06	25.320	25.400	24.980	25.180	24.703	205,709
2025-08-05	25.040	25.200	24.880	25.200	24.722	120,021
2025-08-04	24.940	25.080	24.860	25.000	24.526	173,827
2025-08-01	25.020	25.060	24.500	24.700	24.232	246,464
2025-07-31	25.300	25.300	25.040	25.200	24.722	153,003
2025-07-30	25.680	25.700	25.320	25.360	24.879	172,590
2025-07-29	25.320	25.700	25.320	25.700	25.213	214,460
2025-07-28	25.400	25.600	25.100	25.240	24.762	127,975
2025-07-25	25.340	25.400	25.000	25.360	24.879	208,603
2025-07-24	25.320	25.520	25.160	25.520	25.036	150,314
2025-07-23	25.200	25.280	25.000	25.100	24.624	118,425
2025-07-22	24.840	25.120	24.760	25.060	24.585	166,386
2025-07-21	24.580	25.000	24.500	24.960	24.487	234,957
2025-07-18	24.900	24.980	24.540	24.540	24.075	174,356
2025-07-17	25.020	25.120	24.680	24.760	24.291	154,542
2025-07-16	25.000	25.140	24.880	24.880	24.408	176,286
2025-07-15	25.880	25.880	25.080	25.120	24.644	250,448
2025-07-14	24.520	25.780	24.520	25.780	25.291	246,986
2025-07-11	25.000	25.200	24.640	24.700	24.232	193,077
2025-07-10	25.040	25.280	24.940	25.140	24.664	384,655
2025-07-09	24.600	25.080	24.600	24.940	24.467	425,331
2025-07-08	24.320	24.560	24.280	24.520	24.055	234,067
2025-07-07	24.520	24.520	24.260	24.340	23.879	218,697
2025-07-04	23.660	24.220	23.640	24.200	23.741	147,206
2025-07-03	23.700	23.760	23.540	23.740	23.290	161,640
2025-07-02	24.000	24.040	23.440	23.620	23.172	270,866
2025-07-01	23.800	24.120	23.700	23.900	23.447	183,377
2025-06-30	24.580	24.580	23.540	23.640	23.192	390,570
2025-06-27	24.220	24.500	24.080	24.480	24.016	132,131
2025-06-26	23.940	24.220	23.920	24.060	23.604	156,085
2025-06-25	23.980	24.080	23.800	23.880	23.427	150,972
2025-06-24	24.520	24.540	23.900	23.980	23.526	260,517
2025-06-23	24.160	24.380	23.920	24.200	23.741	220,426
2025-06-20	24.420	24.640	24.240	24.240	23.781	1,157,846
2025-06-19	24.220	24.560	24.100	24.400	23.938	119,288
2025-06-18	24.220	24.660	24.180	24.380	23.918	371,415
2025-06-17	24.440	24.500	24.140	24.180	23.722	175,878
2025-06-16	24.380	24.680	24.280	24.680	24.212	271,097
2025-06-13	24.100	24.400	23.940	24.400	23.938	228,221
2025-06-12	24.500	24.600	24.000	24.460	23.996	268,883
2025-06-11	24.480	24.760	24.420	24.600	24.134	216,957
2025-06-10	24.200	24.560	23.780	24.380	23.918	337,243
2025-06-09	24.080	24.480	24.080	24.200	23.741	152,194
2025-06-06	23.700	24.000	23.700	23.940	23.486	201,025
2025-06-05	23.800	24.280	23.620	23.740	23.290	268,391
2025-06-04	23.700	24.200	23.600	23.900	23.447	272,660
2025-06-03	23.260	23.860	23.260	23.640	23.192	599,407
2025-06-02	22.880	23.280	22.820	23.200	22.760	502,993
2025-05-30	22.860	23.160	22.700	22.940	22.505	187,877
2025-05-29	22.920	23.060	22.720	22.860	22.427	195,819
2025-05-28	23.020	23.100	22.660	22.680	22.250	191,116
2025-05-27	22.960	23.060	22.780	22.980	22.544	191,771
2025-05-26	23.300	23.380	22.800	22.860	22.427	114,438
2025-05-23	22.940	23.300	22.420	22.820	22.388	308,872
2025-05-22	22.860	23.020	22.660	23.000	22.564	193,847

← NewerPage 6 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.