United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.220	27.660	24.220	24.220	24.220	3
2026-10-20	24.210	27.660	24.210	24.210	24.210	1
2026-10-19	24.020	27.660	24.020	24.020	24.020	1
2026-10-16	23.860	27.660	23.860	23.860	23.860	5
2026-10-15	23.200	23.940	23.200	23.940	23.940	15,257
2026-10-14	23.460	23.580	23.460	23.490	23.490	51,089
2026-10-13	23.450	23.620	23.180	23.500	23.500	25,843
2026-10-12	23.060	23.400	22.960	22.980	22.980	58,148
2026-10-09	23.050	23.240	22.840	23.120	23.120	106,355
2026-10-08	24.020	24.100	23.330	23.380	23.380	370,756
2026-10-07	24.160	24.360	24.000	24.080	24.080	33,457
2026-10-06	24.460	24.970	23.960	24.300	24.300	33,409
2026-10-05	24.160	24.660	24.160	24.380	24.380	74,182
2026-10-02	23.960	24.160	23.960	24.110	24.110	160,719
2026-10-01	24.340	24.500	23.780	24.150	24.150	261,559
2026-09-30	24.820	24.900	24.280	24.310	24.310	172,322
2026-09-29	25.330	25.400	24.880	24.985	24.985	229,197
2026-09-28	25.930	26.060	25.400	25.601	25.601	10,341
2026-09-25	25.760	25.940	25.750	25.750	25.750	39,950
2026-09-24	25.920	25.960	25.000	25.570	25.570	14,202
2026-09-23	26.020	26.180	25.740	25.750	25.750	35,550
2026-09-22	27.170	27.300	26.040	26.560	26.560	7,299
2026-09-21	26.940	27.200	26.920	27.100	27.100	12,233
2026-09-18	27.500	27.500	26.940	27.050	27.050	150,483
2026-09-17	27.760	28.020	27.590	27.870	27.870	260,546
2026-09-16	27.400	27.630	27.120	27.530	27.530	4,050
2026-09-15	27.380	27.480	27.130	27.320	27.320	2,379
2026-09-14	27.510	27.760	27.460	27.551	27.551	13,527
2026-09-11	27.720	27.720	26.980	27.360	27.360	164,940
2026-09-10	27.920	28.080	27.700	27.810	27.810	16,590
2026-09-09	27.820	27.940	27.440	27.660	27.660	40,456
2026-09-08	27.880	28.420	27.880	27.940	27.940	54,437
2026-09-07	27.340	27.900	27.200	27.742	27.742	586,321
2026-09-04	27.020	27.340	27.020	27.020	27.020	20,204
2026-09-03	27.410	27.860	27.410	27.410	27.410	42,948
2026-09-02	26.980	27.240	26.980	27.060	27.060	2,769
2026-09-01	27.300	27.380	26.880	27.061	27.061	45,417
2026-08-28	26.930	27.260	26.700	27.180	27.180	97,481
2026-08-27	26.470	26.900	26.000	26.810	26.810	49,230
2026-08-26	25.200	25.460	25.200	25.453	25.453	3,247
2026-08-25	24.810	25.180	24.680	25.068	25.068	13,104
2026-08-24	24.540	24.780	24.180	24.369	24.369	165,900
2026-08-21	24.430	24.590	24.380	24.380	24.380	5,553
2026-08-20	24.000	24.380	23.940	24.230	24.230	8,638
2026-08-19	23.850	24.080	23.820	24.000	24.000	4,767
2026-08-18	24.070	24.380	23.980	23.980	23.980	1,604
2026-08-17	24.520	24.620	23.840	23.928	23.928	2,296
2026-08-14	24.340	24.600	24.340	24.550	24.550	7,166
2026-08-13	24.250	24.370	24.000	24.090	24.090	288,838
2026-08-12	24.060	24.280	23.810	24.130	24.130	19,022
2026-08-11	23.410	23.980	23.300	23.556	23.556	11,418
2026-08-10	23.980	24.080	23.400	23.500	23.500	14,280
2026-08-07	23.680	24.180	23.680	23.990	23.990	6,184
2026-08-06	23.490	23.620	22.260	23.530	23.530	11,851
2026-08-05	23.430	23.580	22.720	23.050	23.050	2,087
2026-08-04	23.760	23.900	23.420	23.660	23.660	2,685
2026-08-03	23.770	23.940	23.480	23.660	23.660	8,168
2026-07-31	23.740	23.740	23.400	23.520	23.520	7,747
2026-07-30	24.560	24.560	24.040	24.050	24.050	365,031
2026-07-29	24.000	24.600	24.000	24.570	24.570	380,811

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.5000 EUR
2025-05-16	0.4000 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.