United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	24.050	24.681	23.900	24.681	24.681	18,099
2026-07-27	23.790	24.220	23.760	24.220	24.220	1,398
2026-07-24	23.510	23.680	23.480	23.590	23.590	1,393
2026-07-23	24.120	24.120	23.500	23.520	23.520	4,250
2026-07-22	23.940	24.230	23.940	24.230	24.230	2,529
2026-07-21	23.960	23.960	23.700	23.900	23.900	19,360
2026-07-20	24.070	24.210	23.760	23.860	23.860	977
2026-07-17	24.390	24.722	23.920	23.920	23.920	3,737
2026-07-16	23.880	24.460	23.780	24.440	24.440	93,089
2026-07-15	23.950	23.950	23.510	23.950	23.950	3,416
2026-07-14	24.540	24.540	24.000	24.250	24.250	224,927
2026-07-13	23.680	24.840	23.660	24.620	24.620	555,875
2026-07-10	23.140	24.380	23.140	23.780	23.780	784,974
2026-07-09	23.100	23.180	22.920	23.100	23.100	29,946
2026-07-08	23.540	23.540	23.060	23.080	23.080	413,975
2026-07-07	23.640	23.760	23.570	23.721	23.721	56,347
2026-07-06	23.760	23.880	23.460	23.595	23.595	41,408
2026-07-03	23.500	23.700	23.140	23.510	23.510	69,420
2026-07-02	23.080	23.760	22.940	23.440	23.440	20,424
2026-07-01	23.060	23.200	22.600	23.030	23.030	5,578
2026-06-30	23.580	23.820	22.820	22.872	22.872	52,966
2026-06-29	24.020	24.240	23.560	23.970	23.970	4,587
2026-06-26	24.070	24.200	23.720	23.810	23.810	8,601
2026-06-25	24.200	24.420	23.940	24.050	24.050	1,252
2026-06-24	24.660	24.800	23.940	24.380	24.380	12,858
2026-06-23	23.350	23.780	23.170	23.240	23.240	726,941
2026-06-22	23.540	23.560	23.320	23.455	23.455	37,356
2026-06-19	24.330	24.520	23.530	23.590	23.590	107,717
2026-06-18	24.680	24.760	24.120	24.250	24.250	11,363
2026-06-17	25.460	25.540	24.660	24.670	24.670	3,186
2026-06-16	25.940	26.180	25.410	25.513	25.513	7,607
2026-06-15	26.880	26.900	25.860	26.104	26.104	7,494
2026-06-12	26.510	26.660	26.120	26.570	26.570	11,012
2026-06-11	26.540	26.760	26.150	26.150	26.150	5,227
2026-06-10	26.350	26.670	26.100	26.550	26.550	11,497
2026-06-09	27.110	27.260	26.320	27.129	27.129	108,707
2026-06-08	26.590	27.550	26.500	27.180	27.180	159,761
2026-06-05	26.750	27.180	26.740	26.850	26.850	8,798
2026-06-04	26.380	27.350	26.060	26.990	26.990	68,156
2026-06-03	27.240	27.500	26.580	26.680	26.680	7,670
2026-06-02	26.960	28.040	26.960	27.563	27.563	12,944
2026-06-01	26.480	27.300	26.400	27.053	27.053	29,375
2026-05-29	26.060	26.420	25.980	26.420	26.420	12,950
2026-05-28	26.010	26.450	25.940	25.940	25.940	4,918
2026-05-27	26.450	26.540	26.100	26.220	26.220	9,678
2026-05-26	26.110	26.780	25.980	26.663	26.663	11,383
2026-05-22	26.090	26.460	25.840	26.280	26.280	8,565
2026-05-21	27.000	27.000	26.340	26.390	25.890	2,631
2026-05-20	26.710	27.080	26.300	26.850	26.341	6,477
2026-05-19	26.770	27.600	26.640	26.720	26.214	18,759
2026-05-18	26.700	26.860	26.180	26.830	26.322	4,542
2026-05-15	27.030	27.320	26.480	26.480	25.978	2,674
2026-05-14	26.650	27.180	26.560	26.990	26.479	11,262
2026-05-13	27.500	28.260	26.500	26.630	26.126	93,872
2026-05-12	25.960	27.700	25.080	27.310	26.793	431,134
2026-05-11	25.880	26.180	25.820	26.080	25.586	289,675
2026-05-08	26.380	26.440	25.920	26.220	25.723	9,244
2026-05-07	26.750	27.060	26.320	26.420	25.919	60,555
2026-05-06	26.280	27.000	26.220	26.870	26.361	5,845
2026-05-05	26.500	26.740	25.980	26.160	25.664	25,239

← NewerPage 2 of 3 · 128 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.