Skip to main content
United Internet AG (BIT:1UTDI)
Italy flag Italy · Delayed Price · Currency is EUR
24.36
-0.90 (-3.56%)
At close: Dec 5, 2025

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.3624.3624.3624.3624.36-3.56%-
Dec 4, 202525.2625.2625.2625.2625.26-1.64%-
Dec 3, 202525.6825.6825.6825.6825.68-0.62%-
Dec 2, 202525.8425.8425.8425.8425.84-0.08%-
Dec 1, 202525.8625.8625.8625.8625.860.54%-
Nov 28, 202525.7225.7225.7225.7225.721.82%-
Nov 27, 202525.2625.2625.2625.2625.260.80%-
Nov 26, 202525.0625.0625.0625.0625.06-1.18%-
Nov 25, 202525.3625.3625.3625.3625.360.32%-
Nov 24, 202525.2825.2825.2825.2825.285.25%-
Nov 21, 202524.0224.0224.0224.0224.020.08%-
Nov 20, 202524.0024.0024.0024.0024.000.17%-
Nov 19, 202523.5823.7823.5823.9623.962.83%1,105
Nov 18, 202523.3023.3023.3023.3023.30-2.10%-
Nov 17, 202523.8023.8023.8023.8023.80-1.41%-
Nov 14, 202524.1624.1624.1624.1424.14-1.87%749
Nov 13, 202524.6024.6024.6024.6024.60-1.84%-
Nov 12, 202525.0625.0625.0625.0625.06-4.20%-
Nov 11, 202526.1427.0025.8826.1626.16-2.02%1,802
Nov 10, 202526.7026.7026.7026.7026.701.06%-
Nov 7, 202526.4226.4226.4226.4226.42-1.78%-
Nov 6, 202526.8826.8826.8826.9026.90-280
Nov 5, 202526.9026.9026.9026.9026.900.60%-
Nov 4, 202526.7426.7426.7426.7426.740.38%-
Nov 3, 202526.6426.6426.6426.6426.64-0.30%-
Oct 31, 202526.7226.7226.7226.7226.72-3.47%-
Oct 30, 202527.6827.6827.6827.6827.68-1.91%-
Oct 29, 202528.2228.2228.2228.2228.220.64%-
Oct 28, 202528.0428.0428.0428.0428.040.65%-
Oct 27, 202527.7627.7827.7627.8627.860.14%1,110
Oct 24, 202527.8227.8227.8227.8227.82-0.14%-
Oct 23, 202527.8627.8627.8627.8627.86-1.14%-
Oct 22, 202528.6228.6228.6228.1828.18-1.54%126
Oct 21, 202528.6228.6228.6228.6228.62-1.38%-
Oct 20, 202529.0229.0229.0229.0229.027.80%-
Oct 17, 202526.9226.9226.9226.9226.92-2.53%-
Oct 16, 202527.6227.6227.6227.6227.62-1.07%-
Oct 15, 202527.9227.9227.9227.9227.922.95%-
Oct 14, 202527.1227.1227.1227.1227.120.67%-
Oct 13, 202526.7626.8626.7626.9426.940.45%297
Oct 10, 202526.8226.8226.8226.8226.82-2.33%-
Oct 9, 202527.4627.4627.4627.4627.460.22%-
Oct 8, 202527.4027.4027.4027.4027.40-1.15%-
Oct 7, 202527.7227.7227.7227.7227.720.22%-
Oct 6, 202527.6627.6627.6627.6627.661.84%-
Oct 3, 202527.1627.1627.1627.1627.160.59%-
Oct 2, 202527.0027.0027.0027.0027.000.37%-
Oct 1, 202526.9026.9026.9026.9026.900.52%-
Sep 30, 202526.7626.7626.7626.7626.761.75%-
Sep 29, 202526.3026.3026.3026.3026.30-0.60%-
Sep 26, 202526.4626.4626.4626.4626.460.08%-
Sep 25, 202526.4426.4426.4426.4426.44-0.97%-
Sep 24, 202526.7026.7026.7026.7026.70-0.74%-
Sep 23, 202526.9026.9026.9026.9026.90-1.90%-
Sep 22, 202527.4227.4227.4227.4227.42-0.44%-
Sep 19, 202527.5427.5427.5427.5427.54-0.29%-
Sep 18, 202527.6227.6227.6227.6227.621.40%-
Sep 17, 202527.2427.2427.2427.2427.24-0.15%-
Sep 16, 202527.2827.2827.2827.2827.28-1.30%-
Sep 15, 202527.6427.6427.6427.6427.642.22%-
Sep 12, 202527.0427.0427.0427.0427.040.52%-
Sep 11, 202526.9026.9026.9026.9026.900.15%-
Sep 10, 202526.8626.8626.8626.8626.86-0.67%-
Sep 9, 202527.0427.0427.0427.0427.04-0.44%-
Sep 8, 202527.1627.1627.1627.1627.160.97%-
Sep 5, 202526.9026.9026.9026.9026.900.30%-
Sep 4, 202526.8226.8226.8226.8226.820.45%-
Sep 3, 202526.7026.7026.7026.7026.70-0.30%-
Sep 2, 202526.8026.8026.8026.7826.78-4.22%54
Sep 1, 202528.0828.0828.0827.9627.962.27%20
Aug 29, 202527.3427.3427.3427.3427.341.26%-
Aug 28, 202527.0027.0027.0027.0027.00-0.44%-
Aug 27, 202527.1227.1227.1227.1227.122.26%-
Aug 26, 202526.9027.1426.9026.5226.520.23%277
Aug 25, 202526.4626.4626.4626.4626.46-1.19%-
Aug 22, 202526.7826.7826.7826.7826.783.16%-
Aug 21, 202525.9625.9625.9625.9625.964.26%-
Aug 20, 202524.9024.9024.9024.9024.90-0.40%-
Aug 19, 202525.0025.0025.0025.0025.00-2.11%-
Aug 18, 202525.5425.5425.5425.5425.541.59%-
Aug 14, 202525.1425.1425.1425.1425.140.32%-
Aug 13, 202525.0625.0625.0625.0625.060.16%-
Aug 12, 202525.0225.0225.0225.0225.02-3.92%-
Aug 11, 202526.0426.0426.0426.0426.04-0.84%-
Aug 8, 202526.2626.2626.2626.2626.261.55%-
Aug 7, 202524.5824.5824.2425.8625.863.11%1,473
Aug 6, 202525.0825.0825.0825.0825.08-0.32%-
Aug 5, 202525.1625.1625.1625.1625.160.72%-
Aug 4, 202524.9824.9824.9824.9824.981.38%-
Aug 1, 202524.6424.6424.6424.6424.64-2.22%-
Jul 31, 202525.2025.2025.2025.2025.20-0.47%-
Jul 30, 202525.3225.3225.3225.3225.32-1.09%-
Jul 29, 202525.6025.6025.6025.6025.601.35%-
Jul 28, 202525.2625.2625.2625.2625.26--
Jul 25, 202525.2625.2625.2625.2625.26-0.24%-
Jul 24, 202525.3225.3225.3225.3225.320.80%-
Jul 23, 202525.1425.1425.1425.1225.120.72%30
Jul 22, 202524.9424.9424.9424.9424.940.32%-
Jul 21, 202524.8624.8624.8624.8624.860.97%-
Jul 18, 202524.6224.6224.6224.6224.62-0.40%-