UnitedHealth Group Incorporated (ETR:UNH)
Germany
· Delayed Price · Currency is EUR 311.40
+13.40 (4.50%)
Apr 28, 2026, 5:35 PM CET
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 302.20 | 311.80 | 301.40 | 311.40 | 311.40 | 4.50% | 4,572 |
| Apr 27, 2026 | 301.40 | 302.80 | 297.80 | 298.00 | 298.00 | -1.13% | 1,199 |
| Apr 24, 2026 | 302.20 | 305.00 | 300.00 | 301.40 | 301.40 | -0.53% | 2,101 |
| Apr 23, 2026 | 300.00 | 305.00 | 299.60 | 303.00 | 303.00 | -0.26% | 4,036 |
| Apr 22, 2026 | 294.00 | 305.80 | 293.00 | 303.80 | 303.80 | 2.77% | 3,193 |
| Apr 21, 2026 | 274.80 | 303.40 | 274.60 | 295.60 | 295.60 | 8.36% | 19,158 |
| Apr 20, 2026 | 273.60 | 275.80 | 271.60 | 272.80 | 272.80 | -0.37% | 1,758 |
| Apr 17, 2026 | 269.00 | 274.00 | 268.20 | 273.80 | 273.80 | 2.78% | 1,391 |
| Apr 16, 2026 | 266.20 | 267.00 | 266.20 | 266.40 | 266.40 | 0.60% | 345 |
| Apr 15, 2026 | 266.40 | 268.60 | 264.00 | 264.80 | 264.80 | -1.78% | 690 |
| Apr 14, 2026 | 264.40 | 270.00 | 264.20 | 269.60 | 269.60 | 2.82% | 2,089 |
| Apr 13, 2026 | 258.80 | 263.40 | 258.40 | 262.20 | 262.20 | -0.46% | 332 |
| Apr 10, 2026 | 262.40 | 263.60 | 261.40 | 263.40 | 263.40 | 0.69% | 350 |
| Apr 9, 2026 | 260.60 | 262.60 | 260.40 | 261.60 | 261.60 | - | 1,532 |
| Apr 8, 2026 | 265.40 | 267.40 | 261.00 | 261.60 | 261.60 | -0.98% | 1,913 |
| Apr 7, 2026 | 260.60 | 267.60 | 255.80 | 264.20 | 264.20 | 10.20% | 9,161 |
| Apr 2, 2026 | 234.55 | 240.55 | 234.55 | 239.75 | 239.75 | 1.72% | 342 |
| Apr 1, 2026 | 235.65 | 236.85 | 233.90 | 235.70 | 235.70 | 1.40% | 2,862 |
| Mar 31, 2026 | 228.75 | 232.45 | 228.75 | 232.45 | 232.45 | 2.63% | 651 |
| Mar 30, 2026 | 224.60 | 227.30 | 224.50 | 226.50 | 226.50 | 1.43% | 1,780 |
| Mar 27, 2026 | 233.00 | 233.00 | 223.30 | 223.30 | 223.30 | -4.61% | 529 |
| Mar 26, 2026 | 233.60 | 238.10 | 232.50 | 234.10 | 234.10 | 0.67% | 645 |
| Mar 25, 2026 | 235.60 | 237.50 | 230.95 | 232.55 | 232.55 | -1.00% | 1,038 |
| Mar 24, 2026 | 232.60 | 235.40 | 232.30 | 234.90 | 234.90 | 0.73% | 1,028 |
| Mar 23, 2026 | 237.05 | 242.20 | 232.85 | 233.20 | 233.20 | -4.43% | 3,934 |
| Mar 20, 2026 | 242.30 | 245.10 | 240.00 | 244.00 | 244.00 | -0.61% | 1,395 |
| Mar 19, 2026 | 247.90 | 250.30 | 245.10 | 245.50 | 245.50 | -1.21% | 1,958 |
| Mar 18, 2026 | 249.80 | 250.15 | 247.85 | 248.50 | 248.50 | 0.32% | 899 |
| Mar 17, 2026 | 247.45 | 250.50 | 247.45 | 247.70 | 247.70 | -0.44% | 838 |
| Mar 16, 2026 | 247.95 | 249.40 | 245.65 | 248.80 | 248.80 | 1.39% | 1,164 |
| Mar 13, 2026 | 241.40 | 246.50 | 241.40 | 245.40 | 245.40 | 1.18% | 964 |
| Mar 12, 2026 | 246.10 | 248.90 | 241.60 | 242.55 | 242.55 | -1.04% | 3,278 |
| Mar 11, 2026 | 243.20 | 245.15 | 242.80 | 245.10 | 245.10 | 0.68% | 835 |
| Mar 10, 2026 | 244.05 | 246.00 | 240.00 | 243.45 | 243.45 | -0.39% | 1,256 |
| Mar 9, 2026 | 243.15 | 244.40 | 241.30 | 244.40 | 244.40 | -0.47% | 574 |
| Mar 6, 2026 | 250.50 | 250.50 | 244.90 | 245.55 | 243.64 | -1.50% | 1,469 |
| Mar 5, 2026 | 251.85 | 251.85 | 248.50 | 249.30 | 247.37 | -1.23% | 822 |
| Mar 4, 2026 | 247.90 | 252.45 | 247.35 | 252.40 | 250.44 | 1.63% | 879 |
| Mar 3, 2026 | 249.35 | 252.45 | 246.45 | 248.35 | 246.42 | -0.62% | 2,678 |
| Mar 2, 2026 | 244.00 | 251.15 | 244.00 | 249.90 | 247.96 | 1.28% | 4,860 |
| Feb 27, 2026 | 241.70 | 246.75 | 240.90 | 246.75 | 244.84 | 1.09% | 816 |
| Feb 26, 2026 | 239.90 | 249.85 | 239.90 | 244.10 | 242.21 | 2.26% | 1,793 |
| Feb 25, 2026 | 233.05 | 239.25 | 232.90 | 238.70 | 236.85 | 3.04% | 2,609 |
| Feb 24, 2026 | 240.00 | 240.00 | 231.65 | 231.65 | 229.85 | -4.10% | 778 |
| Feb 23, 2026 | 244.80 | 245.90 | 241.55 | 241.55 | 239.68 | -1.15% | 909 |
| Feb 20, 2026 | 246.80 | 247.00 | 243.05 | 244.35 | 242.45 | -0.22% | 851 |
| Feb 19, 2026 | 244.40 | 247.00 | 244.15 | 244.90 | 243.00 | 0.35% | 960 |
| Feb 18, 2026 | 244.35 | 245.70 | 242.60 | 244.05 | 242.16 | -1.15% | 1,593 |
| Feb 17, 2026 | 247.60 | 248.20 | 243.85 | 246.90 | 244.98 | -0.40% | 528 |
| Feb 16, 2026 | 246.00 | 248.85 | 245.85 | 247.90 | 245.98 | 2.06% | 1,076 |
| Feb 13, 2026 | 238.90 | 245.00 | 238.70 | 242.90 | 241.02 | 3.45% | 3,348 |
| Feb 12, 2026 | 236.00 | 237.75 | 232.95 | 234.80 | 232.98 | 0.69% | 2,475 |
| Feb 11, 2026 | 230.40 | 233.20 | 227.10 | 233.20 | 231.39 | 0.17% | 2,157 |
| Feb 10, 2026 | 232.30 | 234.65 | 231.40 | 232.80 | 230.99 | -0.36% | 1,647 |
| Feb 9, 2026 | 233.75 | 234.10 | 230.00 | 233.65 | 231.84 | 0.52% | 2,076 |
| Feb 6, 2026 | 222.95 | 232.45 | 222.70 | 232.45 | 230.65 | 1.80% | 3,107 |
| Feb 5, 2026 | 232.95 | 234.60 | 228.30 | 228.35 | 226.58 | -2.66% | 5,520 |
| Feb 4, 2026 | 239.55 | 241.85 | 234.50 | 234.60 | 232.78 | -1.84% | 3,050 |
| Feb 3, 2026 | 242.95 | 243.70 | 238.75 | 239.00 | 237.15 | -2.53% | 1,436 |
| Feb 2, 2026 | 238.50 | 246.30 | 238.05 | 245.20 | 243.30 | 2.02% | 2,772 |
| Jan 30, 2026 | 242.55 | 245.30 | 240.10 | 240.35 | 238.48 | -0.97% | 4,472 |
| Jan 29, 2026 | 245.55 | 247.55 | 242.55 | 242.70 | 240.82 | -1.44% | 5,950 |
| Jan 28, 2026 | 237.35 | 246.50 | 235.85 | 246.25 | 244.34 | 3.55% | 12,087 |
| Jan 27, 2026 | 271.90 | 272.60 | 236.75 | 237.80 | 235.95 | -19.17% | 47,279 |
| Jan 26, 2026 | 300.10 | 300.10 | 292.15 | 294.20 | 291.92 | -2.65% | 1,584 |
| Jan 23, 2026 | 301.65 | 302.75 | 300.40 | 302.20 | 299.85 | 0.45% | 1,394 |
| Jan 22, 2026 | 296.65 | 301.80 | 295.65 | 300.85 | 298.52 | 1.64% | 2,176 |
| Jan 21, 2026 | 287.95 | 296.50 | 284.70 | 296.00 | 293.70 | 3.62% | 5,366 |
| Jan 20, 2026 | 279.70 | 285.65 | 277.95 | 285.65 | 283.43 | 1.56% | 2,728 |
| Jan 19, 2026 | 283.50 | 285.60 | 281.20 | 281.25 | 279.07 | -2.55% | 2,446 |
| Jan 16, 2026 | 291.30 | 292.00 | 286.20 | 288.60 | 286.36 | -0.38% | 1,301 |
| Jan 15, 2026 | 288.50 | 290.35 | 283.65 | 289.70 | 287.45 | -0.53% | 1,396 |
| Jan 14, 2026 | 286.80 | 291.55 | 285.70 | 291.25 | 288.99 | 0.90% | 1,573 |
| Jan 13, 2026 | 291.05 | 293.75 | 287.80 | 288.65 | 286.41 | -0.26% | 1,155 |
| Jan 12, 2026 | 293.45 | 293.95 | 286.25 | 289.40 | 287.15 | -2.05% | 3,400 |
| Jan 9, 2026 | 299.30 | 300.00 | 295.45 | 295.45 | 293.16 | -0.82% | 952 |
| Jan 8, 2026 | 291.85 | 298.30 | 291.40 | 297.90 | 295.59 | 2.44% | 1,885 |
| Jan 7, 2026 | 299.25 | 299.30 | 290.50 | 290.80 | 288.54 | -2.74% | 1,333 |
| Jan 6, 2026 | 292.05 | 300.85 | 291.35 | 299.00 | 296.68 | 3.12% | 2,073 |
| Jan 5, 2026 | 287.05 | 290.45 | 286.05 | 289.95 | 287.70 | 0.40% | 1,466 |
| Jan 2, 2026 | 281.80 | 288.95 | 279.45 | 288.80 | 286.56 | 2.96% | 1,325 |
| Dec 30, 2025 | 280.15 | 281.05 | 279.00 | 280.50 | 278.32 | 0.11% | 2,655 |
| Dec 29, 2025 | 281.10 | 283.25 | 279.80 | 280.20 | 278.03 | 1.21% | 2,170 |
| Dec 23, 2025 | 275.40 | 278.10 | 275.20 | 276.85 | 274.70 | -0.27% | 1,683 |
| Dec 22, 2025 | 278.10 | 279.85 | 274.50 | 277.60 | 275.45 | -2.41% | 1,505 |
| Dec 19, 2025 | 279.65 | 285.15 | 279.65 | 284.45 | 282.24 | 1.28% | 1,682 |
| Dec 18, 2025 | 279.75 | 281.15 | 279.00 | 280.85 | 278.67 | -1.20% | 947 |
| Dec 17, 2025 | 285.05 | 285.65 | 284.00 | 284.25 | 282.04 | -0.70% | 401 |
| Dec 16, 2025 | 286.40 | 289.20 | 285.00 | 286.25 | 284.03 | -0.83% | 1,253 |
| Dec 15, 2025 | 291.60 | 293.00 | 286.60 | 288.65 | 286.41 | -0.94% | 1,268 |
| Dec 12, 2025 | 287.55 | 293.30 | 287.25 | 291.40 | 289.14 | 1.82% | 998 |
| Dec 11, 2025 | 277.40 | 286.20 | 277.40 | 286.20 | 283.98 | 2.73% | 2,381 |
| Dec 10, 2025 | 278.30 | 278.75 | 275.00 | 278.60 | 276.44 | -0.30% | 1,854 |
| Dec 9, 2025 | 277.80 | 279.50 | 277.40 | 279.45 | 277.28 | -0.11% | 1,647 |
| Dec 8, 2025 | 282.55 | 283.20 | 278.40 | 279.75 | 277.58 | -1.64% | 1,710 |
| Dec 5, 2025 | 287.10 | 287.50 | 284.10 | 284.40 | 280.31 | -0.70% | 1,579 |
| Dec 4, 2025 | 292.00 | 292.05 | 286.35 | 286.40 | 282.28 | -0.45% | 991 |
| Dec 3, 2025 | 279.30 | 287.70 | 278.35 | 287.70 | 283.56 | 2.20% | 1,676 |
| Dec 2, 2025 | 278.45 | 282.20 | 277.35 | 281.50 | 277.45 | 0.48% | 1,495 |
| Dec 1, 2025 | 282.15 | 283.10 | 280.05 | 280.15 | 276.12 | -2.10% | 853 |