United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	15.550	15.840	15.550	15.800	14.146	227,794
2024-11-21	15.510	15.660	15.450	15.550	13.922	179,856
2024-11-20	15.520	15.620	15.360	15.570	13.940	193,453
2024-11-19	15.410	15.550	15.320	15.540	13.913	251,570
2024-11-18	16.000	16.090	15.300	15.550	13.922	484,929
2024-11-15	15.820	15.870	15.680	15.700	14.056	142,286
2024-11-14	15.730	15.870	15.510	15.800	14.146	326,732
2024-11-13	15.710	16.140	15.670	15.750	14.101	553,621
2024-11-12	18.100	18.440	15.360	15.620	13.985	2,212,955
2024-11-11	18.940	19.080	18.860	18.950	16.966	131,955
2024-11-08	19.070	19.140	18.800	18.800	16.832	106,305
2024-11-07	19.020	19.190	18.900	19.000	17.011	81,984
2024-11-06	18.950	19.250	18.700	18.870	16.894	120,315
2024-11-05	19.060	19.090	18.940	19.070	17.074	74,712
2024-11-04	19.020	19.040	18.890	18.940	16.957	95,155
2024-11-01	18.840	19.200	18.840	19.020	17.029	85,004
2024-10-31	18.800	18.970	18.700	18.760	16.796	166,406
2024-10-30	19.280	19.400	18.710	18.950	16.966	174,873
2024-10-29	19.500	19.580	18.920	19.270	17.253	96,053
2024-10-28	19.380	19.520	19.200	19.470	17.432	54,720
2024-10-25	19.200	19.330	19.120	19.220	17.208	57,457
2024-10-24	19.590	19.800	19.100	19.160	17.154	62,938
2024-10-23	19.600	19.680	19.420	19.430	17.396	170,885
2024-10-22	19.780	19.820	19.400	19.650	17.593	218,506
2024-10-21	19.840	20.200	19.730	19.730	17.664	184,001
2024-10-18	19.480	19.920	19.310	19.790	17.718	113,242
2024-10-17	19.410	19.490	19.300	19.450	17.414	175,644
2024-10-16	18.900	19.420	18.900	19.370	17.342	135,209
2024-10-15	18.960	19.020	18.800	18.990	17.002	83,600
2024-10-14	19.000	19.120	18.800	18.920	16.939	105,138
2024-10-11	18.920	19.100	18.800	19.050	17.056	87,745
2024-10-10	18.850	18.970	18.750	18.820	16.850	196,773
2024-10-09	19.000	19.060	18.700	18.830	16.859	129,638
2024-10-08	19.010	19.070	18.460	18.690	16.733	170,026
2024-10-07	19.000	19.180	18.820	19.110	17.109	90,413
2024-10-04	18.580	19.050	18.560	18.970	16.984	139,179
2024-10-03	18.550	18.690	18.500	18.650	16.698	113,742
2024-10-02	18.780	18.840	18.440	18.680	16.724	133,860
2024-10-01	18.700	19.140	18.570	18.830	16.859	254,766
2024-09-30	18.600	18.620	18.220	18.470	16.536	422,436
2024-09-27	19.150	19.230	18.490	18.530	16.590	422,623
2024-09-26	18.980	19.230	18.850	19.130	17.127	198,382
2024-09-25	19.050	19.050	18.830	18.830	16.859	88,662
2024-09-24	19.140	19.220	19.020	19.090	17.091	113,124
2024-09-23	19.000	19.110	18.860	18.970	16.984	105,711
2024-09-20	18.970	19.090	18.780	19.000	17.011	379,480
2024-09-19	19.200	19.360	19.000	19.060	17.065	155,610
2024-09-18	19.180	19.180	18.970	19.000	17.011	59,114
2024-09-17	18.980	19.190	18.910	19.100	17.100	132,053
2024-09-16	18.900	19.050	18.840	18.920	16.939	101,960
2024-09-13	19.000	19.220	18.970	19.000	17.011	160,309
2024-09-12	19.180	19.240	18.840	19.000	17.011	133,946
2024-09-11	18.740	19.080	18.720	18.950	16.966	149,192
2024-09-10	18.810	19.050	18.620	18.760	16.796	419,859
2024-09-09	18.750	19.060	18.660	18.800	16.832	140,418
2024-09-06	19.040	19.110	18.580	18.580	16.635	134,879
2024-09-05	19.000	19.360	19.000	19.000	17.011	104,614
2024-09-04	18.900	19.240	18.900	19.100	17.100	109,359
2024-09-03	19.350	19.430	19.080	19.080	17.082	128,513
2024-09-02	19.320	19.590	19.100	19.300	17.279	87,292

← NewerPage 9 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.