United Internet AG NA historical data

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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.