Skip to main content
United Internet AG (ETR:UTDI)
Germany flag Germany · Delayed Price · Currency is EUR
28.06
+0.18 (0.65%)
Mar 6, 2026, 5:35 PM CET

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.2028.2027.5827.88--51,626
Mar 5, 202627.8428.4827.6827.8827.88-0.43%272,012
Mar 4, 202627.6428.2427.4428.0028.001.74%326,875
Mar 3, 202627.3427.5426.6027.5227.52-0.58%167,258
Mar 2, 202627.2428.2826.5627.6827.68-1.14%177,199
Feb 27, 202624.7028.8024.6028.0028.0013.27%814,784
Feb 26, 202625.1425.2224.4424.7224.72-2.52%179,736
Feb 25, 202626.3026.4025.2225.3625.36-3.28%139,241
Feb 24, 202626.1626.5226.1626.2226.22-0.38%72,785
Feb 23, 202627.1427.4026.1226.3226.32-3.24%92,288
Feb 20, 202627.3027.4426.9627.2027.20-0.44%153,924
Feb 19, 202627.1027.3426.6227.3227.32-0.07%125,233
Feb 18, 202627.0427.7227.0027.3427.340.44%141,160
Feb 17, 202626.5827.2226.3827.2227.222.64%159,479
Feb 16, 202625.9026.7225.6626.5226.522.55%208,747
Feb 13, 202625.6026.3225.6025.8625.86-0.15%93,913
Feb 12, 202626.9827.0425.7225.9025.90-3.43%172,662
Feb 11, 202626.7227.0626.4826.8226.82-0.22%223,499
Feb 10, 202627.7827.7825.8626.8826.88-3.66%238,269
Feb 9, 202627.7628.0027.7427.9027.900.72%80,650
Feb 6, 202627.4828.2427.2427.7027.701.02%154,611
Feb 5, 202627.8627.8626.9227.4227.42-1.01%168,352
Feb 4, 202628.5028.5227.7027.7027.70-2.53%161,620
Feb 3, 202628.3228.4628.0628.4228.420.57%108,509
Feb 2, 202627.4228.3027.4228.2628.262.76%132,959
Jan 30, 202628.0428.0427.5027.5027.50-1.43%193,910
Jan 29, 202629.3029.3027.9027.9027.90-4.19%109,590
Jan 28, 202628.5629.1227.9629.1229.122.32%190,592
Jan 27, 202628.5028.5228.0628.4628.46-0.28%55,496
Jan 26, 202628.6628.6828.0628.5428.54-0.28%183,359
Jan 23, 202628.3628.7228.1628.6228.621.06%146,056
Jan 22, 202626.3028.3226.3028.3228.328.01%251,346
Jan 21, 202626.7826.7826.1226.2226.22-1.35%162,353
Jan 20, 202628.1028.1626.5826.5826.58-5.94%266,060
Jan 19, 202628.0028.3427.9828.2628.26-0.63%138,295
Jan 16, 202628.8829.1228.3228.4428.44-2.00%128,168
Jan 15, 202628.9429.2028.2629.0229.02-0.34%176,240
Jan 14, 202629.7830.2228.2229.1229.12-2.35%302,864
Jan 13, 202629.9829.9829.5829.8229.82-0.27%109,635
Jan 12, 202629.9229.9629.5229.9029.900.07%119,912
Jan 9, 202629.7029.8829.5029.8829.880.07%110,072
Jan 8, 202629.2029.9629.0229.8629.862.26%233,785
Jan 7, 202629.0029.5028.9829.2029.200.14%212,158
Jan 6, 202628.9029.2228.6429.1629.161.46%89,026
Jan 5, 202628.0628.8227.9428.7428.741.84%106,652
Jan 2, 202627.8028.2827.8028.2228.221.95%189,051
Dec 30, 202527.4427.6827.4427.6827.680.65%68,242
Dec 29, 202526.8827.5426.8027.5027.501.85%200,757
Dec 23, 202526.7227.0026.5227.0027.001.20%94,870
Dec 22, 202526.4826.6826.3026.6826.680.53%78,733
Dec 19, 202526.1026.7026.0826.5426.540.99%515,940
Dec 18, 202525.3226.2825.3226.2826.283.22%246,193
Dec 17, 202525.3025.4624.9825.4625.460.39%188,348
Dec 16, 202525.0625.3624.9825.3625.360.71%155,030
Dec 15, 202524.9225.3024.8825.1825.180.88%88,059
Dec 12, 202525.0025.3824.9624.9624.96-0.87%96,582
Dec 11, 202525.1825.4224.8825.1825.180.40%118,817
Dec 10, 202525.2225.2624.6625.0825.08-0.24%107,571
Dec 9, 202524.6625.2024.6625.1425.141.13%101,846
Dec 8, 202524.9825.0224.6824.8624.86-0.24%114,351
Dec 5, 202525.4625.4624.8624.9224.92-1.11%69,070
Dec 4, 202525.5825.7825.2025.2025.20-1.79%101,307
Dec 3, 202525.8825.9625.6425.6625.66-0.62%69,250
Dec 2, 202525.8826.0825.6425.8225.82-0.23%119,157
Dec 1, 202525.6226.0025.3825.8825.880.08%205,726
Nov 28, 202525.1225.9025.1225.8625.862.70%196,084
Nov 27, 202524.8625.3624.8625.1825.180.96%124,187
Nov 26, 202525.4625.5024.9024.9424.94-1.50%281,546
Nov 25, 202525.1025.4025.0025.3225.320.24%181,046
Nov 24, 202524.3025.7424.3025.2625.264.81%489,547
Nov 21, 202523.5424.2623.5424.1024.100.42%195,660
Nov 20, 202524.0224.1423.6824.0024.000.17%228,580
Nov 19, 202523.3824.1023.2623.9623.962.74%269,474
Nov 18, 202523.5623.6423.2423.3223.32-2.10%297,489
Nov 17, 202524.1424.1423.7623.8223.82-1.41%224,337
Nov 14, 202524.4224.5023.7624.1624.16-1.79%289,990
Nov 13, 202525.1025.2224.4424.6024.60-2.23%267,062
Nov 12, 202525.6225.8024.8825.1625.16-3.23%266,991
Nov 11, 202525.2027.1225.0026.0026.00-2.91%331,355
Nov 10, 202526.5426.8026.2426.7826.781.52%105,386
Nov 7, 202526.9627.1826.3026.3826.38-1.79%136,207
Nov 6, 202527.0027.1226.5626.8626.86-0.44%120,507
Nov 5, 202526.7627.0826.6626.9826.980.15%167,266
Nov 4, 202526.2026.9425.7426.9426.941.51%301,241
Nov 3, 202526.8626.9426.5226.5426.54-0.75%104,506
Oct 31, 202527.4827.5026.0426.7426.74-2.76%206,998
Oct 30, 202528.2828.2827.5027.5027.50-2.34%210,174
Oct 29, 202528.2028.6228.1028.1628.16-0.28%141,259
Oct 28, 202527.6628.2427.1228.2428.241.58%231,404
Oct 27, 202527.8627.8827.4027.8027.800.29%274,512
Oct 24, 202528.0028.0027.4827.7227.72-0.43%170,493
Oct 23, 202527.9228.2827.5627.8427.84-0.57%235,689
Oct 22, 202528.5628.5628.0028.0028.00-2.10%161,826
Oct 21, 202529.2029.3228.5228.6028.60-1.99%220,341
Oct 20, 202527.6029.2027.3229.1829.188.48%379,363
Oct 17, 202527.2027.3426.8626.9026.90-2.47%89,326
Oct 16, 202527.7428.1627.5427.5827.58-0.93%97,085
Oct 15, 202527.2027.9627.2027.8427.842.96%178,939
Oct 14, 202527.0827.1626.7427.0427.040.15%189,891
Oct 13, 202526.9827.1026.7027.0027.000.22%120,326