Skip to main content
United Internet AG (ETR:UTDI)
Germany flag Germany · Delayed Price · Currency is EUR
26.58
-0.08 (-0.30%)
Apr 28, 2026, 5:35 PM CET

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7426.8626.5226.52--0.53%19,325
Apr 27, 202626.9627.2026.5426.6626.66-0.89%74,879
Apr 24, 202626.2627.1226.2626.9026.902.20%243,985
Apr 23, 202627.4027.4025.9826.3226.32-4.29%234,564
Apr 22, 202628.1228.2427.4827.5027.50-2.14%107,472
Apr 21, 202628.7628.7627.9428.1028.10-1.40%260,815
Apr 20, 202628.7028.7427.7828.5028.50-0.35%478,063
Apr 17, 202628.4028.9228.0628.6028.600.70%788,207
Apr 16, 202628.1428.7627.8028.4028.401.50%905,651
Apr 15, 202627.6228.1027.4827.9827.981.01%188,287
Apr 14, 202627.9027.9627.3227.7027.700.44%116,248
Apr 13, 202627.6827.7626.8227.5827.58-1.43%164,356
Apr 10, 202627.6028.0227.4827.9827.981.75%144,328
Apr 9, 202628.2028.2027.4627.5027.50-1.79%177,151
Apr 8, 202628.0028.4827.9628.0028.000.79%443,256
Apr 7, 202627.9828.3427.7427.7827.78-0.14%298,893
Apr 2, 202627.3627.8227.1027.8227.820.22%105,312
Apr 1, 202627.9628.0227.5427.7627.760.87%177,047
Mar 31, 202627.1027.7027.0827.5227.521.40%116,285
Mar 30, 202626.5227.1426.3627.1427.141.42%84,336
Mar 27, 202627.3427.3426.6626.7626.76-1.62%107,112
Mar 26, 202627.4227.6627.1427.2027.20-1.38%117,055
Mar 25, 202628.0028.0027.2227.5827.58-0.36%180,843
Mar 24, 202627.5027.7827.0227.6827.680.87%151,123
Mar 23, 202626.3828.0826.2027.4427.440.88%245,721
Mar 20, 202626.3227.5426.1827.2027.202.33%331,385
Mar 19, 202625.5228.2425.2026.5826.582.78%259,762
Mar 18, 202626.3026.3025.5425.8625.86-0.84%142,900
Mar 17, 202626.4826.6626.0026.0826.08-1.29%93,487
Mar 16, 202626.5826.5825.7626.4226.420.30%141,145
Mar 13, 202627.1227.1224.2626.3426.34-3.80%432,340
Mar 12, 202627.0427.8226.8627.3827.380.66%184,051
Mar 11, 202627.5827.6627.1027.2027.20-2.23%151,825
Mar 10, 202626.9228.1426.9227.8227.822.73%170,647
Mar 9, 202627.3627.4226.6627.0827.08-3.49%127,242
Mar 6, 202628.2028.2027.5828.0628.060.65%139,590
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