UnitedHealth Group Incorporated (ETR:UNH)
Germany
· Delayed Price · Currency is EUR 284.40
-2.00 (-0.70%)
At close: Dec 5, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 287.10 | 287.50 | 284.10 | 284.40 | 284.40 | -0.70% | 1,579 |
| Dec 4, 2025 | 292.00 | 292.05 | 286.35 | 286.40 | 286.40 | -0.45% | 973 |
| Dec 3, 2025 | 279.30 | 287.70 | 278.35 | 287.70 | 287.70 | 2.20% | 1,616 |
| Dec 2, 2025 | 278.45 | 282.20 | 277.35 | 281.50 | 281.50 | 0.54% | 1,495 |
| Dec 1, 2025 | 282.15 | 283.10 | 280.05 | 280.00 | 280.00 | -2.15% | 835 |
| Nov 28, 2025 | 284.90 | 287.50 | 284.25 | 286.15 | 286.15 | 0.44% | 784 |
| Nov 27, 2025 | 285.05 | 286.55 | 284.00 | 284.90 | 284.90 | -0.02% | 953 |
| Nov 26, 2025 | 282.40 | 288.65 | 281.05 | 284.95 | 284.95 | 1.39% | 2,907 |
| Nov 25, 2025 | 277.25 | 282.55 | 276.55 | 281.05 | 281.05 | 1.06% | 1,534 |
| Nov 24, 2025 | 278.45 | 285.00 | 276.00 | 278.10 | 278.10 | -0.07% | 3,599 |
| Nov 21, 2025 | 268.40 | 278.30 | 268.00 | 278.30 | 278.30 | 2.69% | 6,747 |
| Nov 20, 2025 | 269.40 | 272.40 | 268.90 | 271.00 | 271.00 | 1.94% | 4,077 |
| Nov 19, 2025 | 270.20 | 271.95 | 264.35 | 265.85 | 265.85 | -1.12% | 3,415 |
| Nov 18, 2025 | 274.45 | 276.30 | 266.45 | 268.85 | 268.85 | -4.66% | 3,723 |
| Nov 17, 2025 | 276.80 | 282.00 | 276.00 | 282.00 | 282.00 | 1.46% | 1,373 |
| Nov 14, 2025 | 285.00 | 285.00 | 276.40 | 277.95 | 277.95 | -3.47% | 3,576 |
| Nov 13, 2025 | 293.15 | 294.65 | 286.00 | 287.95 | 287.95 | -1.15% | 2,705 |
| Nov 12, 2025 | 283.55 | 295.00 | 283.30 | 291.30 | 291.30 | 5.43% | 1,616 |
| Nov 11, 2025 | 278.75 | 279.50 | 276.30 | 276.30 | 276.30 | 0.02% | 1,857 |
| Nov 10, 2025 | 278.45 | 280.15 | 274.50 | 276.25 | 276.25 | 0.91% | 4,475 |
| Nov 7, 2025 | 276.95 | 277.40 | 272.85 | 273.75 | 273.75 | -2.82% | 4,315 |
| Nov 6, 2025 | 285.10 | 288.00 | 280.95 | 281.70 | 281.70 | -0.63% | 1,372 |
| Nov 5, 2025 | 286.25 | 287.95 | 282.85 | 283.50 | 283.50 | -2.28% | 2,120 |
| Nov 4, 2025 | 284.70 | 292.45 | 284.10 | 290.10 | 290.10 | 0.69% | 5,265 |
| Nov 3, 2025 | 296.20 | 297.20 | 284.05 | 288.10 | 288.10 | -2.65% | 11,564 |
| Oct 31, 2025 | 297.90 | 299.90 | 295.55 | 295.95 | 295.95 | -0.84% | 3,828 |
| Oct 30, 2025 | 305.50 | 306.25 | 297.50 | 298.45 | 298.45 | -3.05% | 9,386 |
| Oct 29, 2025 | 316.45 | 316.45 | 307.70 | 307.85 | 307.85 | -3.50% | 12,230 |
| Oct 28, 2025 | 315.70 | 331.35 | 308.80 | 319.00 | 319.00 | 2.16% | 12,910 |
| Oct 27, 2025 | 313.45 | 314.50 | 311.00 | 312.25 | 312.25 | -0.18% | 3,981 |
| Oct 24, 2025 | 311.95 | 313.85 | 309.60 | 312.80 | 312.80 | 1.36% | 2,790 |
| Oct 23, 2025 | 307.50 | 308.95 | 305.30 | 308.60 | 308.60 | -0.56% | 4,136 |
| Oct 22, 2025 | 314.90 | 316.00 | 308.95 | 310.35 | 310.35 | -2.13% | 1,848 |
| Oct 21, 2025 | 312.70 | 320.85 | 311.85 | 317.10 | 317.10 | 1.81% | 8,394 |
| Oct 20, 2025 | 306.45 | 311.45 | 305.80 | 311.45 | 311.45 | 2.67% | 2,714 |
| Oct 17, 2025 | 300.05 | 305.20 | 293.50 | 303.35 | 303.35 | -1.46% | 16,895 |
| Oct 16, 2025 | 311.30 | 311.30 | 307.35 | 307.85 | 307.85 | -1.33% | 2,630 |
| Oct 15, 2025 | 310.90 | 313.00 | 307.50 | 312.00 | 312.00 | 0.50% | 3,330 |
| Oct 14, 2025 | 308.40 | 310.70 | 305.85 | 310.45 | 310.45 | 0.23% | 4,305 |
| Oct 13, 2025 | 305.95 | 310.25 | 303.05 | 309.75 | 309.75 | 1.11% | 8,386 |
| Oct 10, 2025 | 316.80 | 320.90 | 306.35 | 306.35 | 306.35 | -5.15% | 5,260 |
| Oct 9, 2025 | 319.25 | 323.55 | 319.25 | 323.00 | 323.00 | 0.54% | 2,973 |
| Oct 8, 2025 | 312.95 | 322.60 | 312.95 | 321.25 | 321.25 | 3.35% | 5,266 |
| Oct 7, 2025 | 308.40 | 310.85 | 307.30 | 310.85 | 310.85 | 1.04% | 2,201 |
| Oct 6, 2025 | 308.55 | 311.60 | 306.00 | 307.65 | 307.65 | -0.31% | 4,200 |
| Oct 3, 2025 | 303.05 | 312.60 | 302.50 | 308.60 | 308.60 | 3.35% | 3,691 |
| Oct 2, 2025 | 297.10 | 300.00 | 293.85 | 298.60 | 298.60 | 0.39% | 2,785 |
| Oct 1, 2025 | 291.60 | 297.45 | 291.00 | 297.45 | 297.45 | 1.23% | 4,934 |
| Sep 30, 2025 | 293.80 | 297.25 | 292.00 | 293.85 | 293.85 | 0.24% | 1,978 |
| Sep 29, 2025 | 294.70 | 295.00 | 291.45 | 293.15 | 293.15 | 0.10% | 1,628 |
| Sep 26, 2025 | 294.40 | 298.30 | 292.30 | 292.85 | 292.85 | -1.51% | 2,749 |
| Sep 25, 2025 | 299.75 | 299.95 | 294.55 | 297.35 | 297.35 | -0.27% | 2,488 |
| Sep 24, 2025 | 296.95 | 301.60 | 295.00 | 298.15 | 298.15 | -0.07% | 3,028 |
| Sep 23, 2025 | 289.50 | 298.35 | 287.50 | 298.35 | 298.35 | 3.07% | 4,235 |
| Sep 22, 2025 | 287.90 | 290.85 | 281.50 | 289.45 | 289.45 | 0.29% | 4,687 |
| Sep 19, 2025 | 285.40 | 288.60 | 284.05 | 288.60 | 288.60 | -0.52% | 4,313 |
| Sep 18, 2025 | 290.30 | 292.95 | 289.30 | 290.10 | 290.10 | 0.83% | 3,176 |
| Sep 17, 2025 | 286.25 | 288.55 | 282.20 | 287.70 | 287.70 | -0.21% | 7,619 |
| Sep 16, 2025 | 295.10 | 296.30 | 285.75 | 288.30 | 288.30 | -2.80% | 4,230 |
| Sep 15, 2025 | 301.45 | 304.00 | 290.80 | 296.60 | 296.60 | -2.71% | 5,183 |
| Sep 12, 2025 | 302.50 | 308.90 | 301.25 | 304.85 | 302.96 | -0.20% | 8,876 |
| Sep 11, 2025 | 295.95 | 305.95 | 294.50 | 305.45 | 303.56 | 3.93% | 4,575 |
| Sep 10, 2025 | 297.05 | 299.75 | 291.60 | 293.90 | 292.08 | 0.84% | 11,137 |
| Sep 9, 2025 | 272.85 | 291.45 | 272.00 | 291.45 | 289.65 | 6.99% | 9,637 |
| Sep 8, 2025 | 269.75 | 275.80 | 268.00 | 272.40 | 270.71 | 1.60% | 6,803 |
| Sep 5, 2025 | 265.25 | 269.10 | 263.55 | 268.10 | 266.44 | 0.83% | 4,248 |
| Sep 4, 2025 | 263.65 | 265.90 | 261.40 | 265.90 | 264.26 | 1.64% | 3,311 |
| Sep 3, 2025 | 266.00 | 266.10 | 260.35 | 261.60 | 259.98 | -1.62% | 3,669 |
| Sep 2, 2025 | 265.55 | 268.00 | 263.75 | 265.90 | 264.26 | 0.11% | 2,981 |
| Sep 1, 2025 | 266.00 | 267.00 | 264.70 | 265.60 | 263.96 | 2.71% | 3,416 |
| Aug 29, 2025 | 259.30 | 262.40 | 257.50 | 258.60 | 257.00 | 0.45% | 2,991 |
| Aug 28, 2025 | 261.45 | 262.15 | 256.95 | 257.45 | 255.86 | -1.68% | 3,848 |
| Aug 27, 2025 | 258.60 | 263.85 | 257.60 | 261.85 | 260.23 | -0.13% | 5,199 |
| Aug 26, 2025 | 261.15 | 264.20 | 260.20 | 262.20 | 260.58 | 0.34% | 5,371 |
| Aug 25, 2025 | 263.00 | 264.20 | 261.00 | 261.30 | 259.68 | -0.67% | 3,344 |
| Aug 22, 2025 | 261.55 | 266.70 | 261.00 | 263.05 | 261.42 | -0.15% | 7,657 |
| Aug 21, 2025 | 258.95 | 263.45 | 256.45 | 263.45 | 261.82 | 3.03% | 7,269 |
| Aug 20, 2025 | 257.60 | 261.90 | 254.90 | 255.70 | 254.12 | -1.29% | 6,035 |
| Aug 19, 2025 | 264.10 | 266.00 | 258.15 | 259.05 | 257.45 | -3.70% | 22,681 |
| Aug 18, 2025 | 263.15 | 271.10 | 262.10 | 269.00 | 267.34 | 2.28% | 25,388 |
| Aug 15, 2025 | 262.80 | 263.60 | 252.75 | 263.00 | 261.37 | 12.78% | 39,703 |
| Aug 14, 2025 | 234.55 | 236.35 | 229.50 | 233.20 | 231.76 | 1.26% | 10,741 |
| Aug 13, 2025 | 225.85 | 232.10 | 224.45 | 230.30 | 228.88 | 3.13% | 6,264 |
| Aug 12, 2025 | 218.60 | 225.20 | 217.95 | 223.30 | 221.92 | 1.64% | 4,141 |
| Aug 11, 2025 | 216.60 | 222.85 | 216.05 | 219.70 | 218.34 | 3.56% | 5,885 |
| Aug 8, 2025 | 209.90 | 213.65 | 209.85 | 212.15 | 210.84 | 2.14% | 2,311 |
| Aug 7, 2025 | 210.90 | 212.45 | 206.30 | 207.70 | 206.42 | -2.05% | 2,881 |
| Aug 6, 2025 | 218.40 | 220.90 | 211.75 | 212.05 | 210.74 | -0.31% | 8,222 |
| Aug 5, 2025 | 209.45 | 215.00 | 208.00 | 212.70 | 211.38 | 1.72% | 2,722 |
| Aug 4, 2025 | 206.80 | 211.80 | 204.50 | 209.10 | 207.81 | -0.45% | 8,106 |
| Aug 1, 2025 | 218.05 | 220.40 | 208.00 | 210.05 | 208.75 | -5.15% | 8,013 |
| Jul 31, 2025 | 230.70 | 231.30 | 220.50 | 221.45 | 220.08 | -1.84% | 5,652 |
| Jul 30, 2025 | 226.95 | 230.75 | 225.40 | 225.60 | 224.20 | -2.76% | 6,281 |
| Jul 29, 2025 | 246.35 | 249.00 | 226.60 | 232.00 | 230.56 | -4.82% | 12,677 |
| Jul 28, 2025 | 242.40 | 244.55 | 241.80 | 243.75 | 242.24 | 0.12% | 4,179 |
| Jul 25, 2025 | 239.30 | 243.45 | 233.40 | 243.45 | 241.94 | 1.54% | 4,850 |
| Jul 24, 2025 | 247.90 | 248.75 | 237.00 | 239.75 | 238.27 | -2.20% | 3,662 |
| Jul 23, 2025 | 243.75 | 245.75 | 243.40 | 245.15 | 243.63 | 0.59% | 1,998 |
| Jul 22, 2025 | 242.30 | 245.20 | 241.05 | 243.70 | 242.19 | 0.29% | 2,063 |
| Jul 21, 2025 | 243.80 | 245.25 | 242.00 | 243.00 | 241.50 | -0.29% | 5,069 |