United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	26.500	26.740	25.980	26.160	25.664	25,239
2026-05-01	26.620	26.620	26.620	26.620	26.116	0
2026-04-30	26.390	26.720	26.300	26.620	26.116	1,455
2026-04-29	26.590	26.780	26.360	26.470	25.969	6,025
2026-04-28	26.690	26.860	26.500	26.630	26.126	11,267
2026-04-27	26.970	27.200	26.560	26.650	26.145	15,848
2026-04-24	26.320	27.110	26.320	27.060	26.547	249,449
2026-04-23	27.400	27.400	25.960	26.050	25.556	106,717
2026-04-22	28.160	28.220	27.500	27.500	26.979	9,930
2026-04-21	28.680	28.760	27.980	28.070	27.538	132,771
2026-04-20	28.540	28.760	28.040	28.550	28.009	360,830
2026-04-17	28.380	28.880	28.240	28.730	28.186	457,526
2026-04-16	28.100	28.700	27.860	28.500	27.960	564,007
2026-04-15	27.570	28.100	27.500	28.040	27.509	421,938
2026-04-14	27.860	27.980	27.360	27.620	27.097	87,717
2026-04-13	27.850	28.140	26.820	27.550	27.028	21,758
2026-04-10	27.680	28.000	27.680	27.850	27.322	13,371
2026-04-09	28.130	28.200	27.460	27.480	26.959	16,023
2026-04-08	27.960	28.420	27.960	28.230	27.695	231,506
2026-04-07	27.960	28.300	27.740	27.870	27.342	101,226
2026-04-02	27.400	27.820	27.140	27.780	27.254	14,564
2026-04-01	27.900	28.000	27.560	27.750	27.224	28,160
2026-03-31	27.110	27.640	27.100	27.410	26.891	288,081
2026-03-30	26.460	27.140	26.400	27.080	26.567	15,619
2026-03-27	27.040	27.040	26.700	26.900	26.390	10,721
2026-03-26	27.410	27.580	27.200	27.240	26.724	9,375
2026-03-25	27.860	27.860	27.280	27.490	26.969	34,568
2026-03-24	27.470	27.760	27.120	27.630	27.107	7,108
2026-03-23	26.430	28.000	26.240	27.280	26.763	23,677
2026-03-20	26.420	27.520	26.200	27.260	26.744	96,301
2026-03-19	25.650	28.080	25.320	26.510	26.008	69,274
2026-03-18	26.230	26.280	25.500	26.060	25.566	6,807
2026-03-17	26.320	26.580	26.020	26.250	25.753	178,004
2026-03-16	26.500	26.780	25.900	26.300	25.802	19,077
2026-03-13	27.120	27.120	24.240	26.330	25.831	255,886
2026-03-12	27.130	27.620	26.940	27.490	26.969	5,683
2026-03-11	27.580	27.640	27.180	27.200	26.685	23,977
2026-03-10	26.980	28.032	26.920	27.750	27.224	401,222
2026-03-09	27.270	27.480	26.920	27.070	26.557	21,916
2026-03-06	28.120	28.200	27.620	27.950	27.420	49,720
2026-03-05	27.800	28.460	27.620	27.750	27.224	97,245
2026-03-04	27.520	28.260	27.520	28.090	27.558	244,521
2026-03-03	27.280	27.520	26.660	27.330	26.812	68,511
2026-03-02	27.350	28.320	26.580	27.720	27.195	47,852
2026-02-27	24.960	28.750	24.960	28.200	27.666	3,177,219
2026-02-26	25.140	25.260	24.440	24.720	24.252	8,653
2026-02-25	26.380	26.380	25.280	25.300	24.821	9,590
2026-02-24	26.160	26.540	26.160	26.360	25.861	7,681
2026-02-23	27.140	27.340	26.160	26.260	25.763	18,045
2026-02-20	27.370	27.440	26.940	27.240	26.724	18,715
2026-02-19	27.260	27.320	26.700	27.190	26.675	5,995
2026-02-18	27.050	27.600	26.920	27.410	26.891	13,336
2026-02-17	26.930	27.220	26.460	27.080	26.567	21,314
2026-02-16	26.050	26.720	25.880	26.400	25.900	49,524
2026-02-13	25.800	26.340	25.800	25.880	25.390	32,007
2026-02-12	26.940	27.080	25.700	25.860	25.370	18,307
2026-02-11	26.830	27.040	26.520	26.900	26.390	94,296
2026-02-10	27.840	27.880	25.940	26.850	26.341	71,826
2026-02-09	27.700	27.980	27.640	27.900	27.371	3,462
2026-02-06	27.420	28.160	27.160	27.820	27.293	66,303

← NewerPage 3 of 22 · 1,268 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.