UnitedHealth Group Incorporated (FRA:UNH)
Germany
· Delayed Price · Currency is EUR 283.85
-1.25 (-0.44%)
At close: Dec 5, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 285.40 | 287.05 | 283.45 | 283.85 | 283.85 | -0.44% | 136 |
| Dec 4, 2025 | 291.30 | 292.20 | 285.10 | 285.10 | 285.10 | -1.93% | 285 |
| Dec 3, 2025 | 278.75 | 290.70 | 278.60 | 290.70 | 290.70 | 4.17% | 961 |
| Dec 2, 2025 | 276.95 | 281.50 | 276.95 | 279.05 | 279.05 | -0.76% | 470 |
| Dec 1, 2025 | 282.60 | 282.60 | 280.15 | 281.20 | 281.20 | -1.09% | 224 |
| Nov 28, 2025 | 285.85 | 287.45 | 284.30 | 284.30 | 284.30 | -0.23% | 389 |
| Nov 27, 2025 | 284.45 | 285.05 | 284.45 | 284.95 | 284.95 | 0.25% | 107 |
| Nov 26, 2025 | 282.20 | 285.80 | 281.90 | 284.25 | 284.25 | 1.01% | 247 |
| Nov 25, 2025 | 276.00 | 282.85 | 276.00 | 281.40 | 281.40 | 1.31% | 423 |
| Nov 24, 2025 | 278.40 | 283.90 | 276.60 | 277.75 | 277.75 | -0.55% | 344 |
| Nov 21, 2025 | 268.95 | 280.60 | 268.00 | 279.30 | 279.30 | 3.35% | 511 |
| Nov 20, 2025 | 270.85 | 270.90 | 268.80 | 270.25 | 270.25 | 1.69% | 129 |
| Nov 19, 2025 | 269.50 | 271.75 | 263.75 | 265.75 | 265.75 | -1.68% | 609 |
| Nov 18, 2025 | 274.15 | 275.95 | 267.00 | 270.30 | 270.30 | -2.12% | 495 |
| Nov 17, 2025 | 276.15 | 281.75 | 276.15 | 276.15 | 276.15 | -0.20% | 803 |
| Nov 14, 2025 | 285.05 | 285.05 | 276.50 | 276.70 | 276.70 | -3.05% | 145 |
| Nov 13, 2025 | 294.00 | 294.00 | 285.40 | 285.40 | 285.40 | -2.97% | 362 |
| Nov 12, 2025 | 282.90 | 295.35 | 282.90 | 294.15 | 294.15 | 4.51% | 1,079 |
| Nov 11, 2025 | 278.55 | 281.45 | 276.65 | 281.45 | 281.45 | 1.97% | 342 |
| Nov 10, 2025 | 278.85 | 278.85 | 274.65 | 276.00 | 276.00 | -0.11% | 424 |
| Nov 7, 2025 | 276.30 | 277.75 | 271.65 | 276.30 | 276.30 | -0.79% | 1,020 |
| Nov 6, 2025 | 285.50 | 287.45 | 278.50 | 278.50 | 278.50 | -2.21% | 299 |
| Nov 5, 2025 | 286.45 | 287.50 | 282.80 | 284.80 | 284.80 | -0.96% | 3,558 |
| Nov 4, 2025 | 285.10 | 291.05 | 283.90 | 287.55 | 287.55 | -0.16% | 2,279 |
| Nov 3, 2025 | 296.00 | 297.10 | 283.85 | 288.00 | 288.00 | -2.39% | 1,127 |
| Oct 31, 2025 | 298.85 | 298.85 | 293.00 | 295.05 | 295.05 | -0.82% | 590 |
| Oct 30, 2025 | 304.85 | 305.70 | 297.40 | 297.50 | 297.50 | -2.90% | 1,225 |
| Oct 29, 2025 | 316.10 | 316.10 | 306.40 | 306.40 | 306.40 | -3.10% | 1,437 |
| Oct 28, 2025 | 315.20 | 328.60 | 309.10 | 316.20 | 316.20 | 0.06% | 889 |
| Oct 27, 2025 | 313.80 | 316.00 | 311.90 | 316.00 | 316.00 | 1.30% | 655 |
| Oct 24, 2025 | 311.10 | 313.30 | 309.70 | 311.95 | 311.95 | 0.66% | 543 |
| Oct 23, 2025 | 307.95 | 310.60 | 306.50 | 309.90 | 309.90 | 0.06% | 1,147 |
| Oct 22, 2025 | 314.40 | 315.35 | 309.70 | 309.70 | 309.70 | -1.68% | 247 |
| Oct 21, 2025 | 311.60 | 318.65 | 311.60 | 315.00 | 315.00 | 0.66% | 908 |
| Oct 20, 2025 | 307.25 | 313.05 | 306.25 | 312.95 | 312.95 | 3.18% | 368 |
| Oct 17, 2025 | 300.85 | 304.50 | 293.25 | 303.30 | 303.30 | -0.41% | 965 |
| Oct 16, 2025 | 308.35 | 311.25 | 303.65 | 304.55 | 304.55 | -1.77% | 357 |
| Oct 15, 2025 | 310.60 | 311.20 | 307.45 | 310.05 | 310.05 | -0.18% | 299 |
| Oct 14, 2025 | 307.75 | 310.60 | 306.55 | 310.60 | 310.60 | 0.02% | 781 |
| Oct 13, 2025 | 304.75 | 310.55 | 304.75 | 310.55 | 310.55 | 2.19% | 725 |
| Oct 10, 2025 | 316.95 | 319.50 | 303.90 | 303.90 | 303.90 | -5.00% | 910 |
| Oct 9, 2025 | 319.00 | 323.65 | 318.80 | 319.90 | 319.90 | 0.36% | 1,099 |
| Oct 8, 2025 | 312.80 | 321.85 | 312.80 | 318.75 | 318.75 | 1.98% | 1,945 |
| Oct 7, 2025 | 306.45 | 312.55 | 306.45 | 312.55 | 312.55 | 2.04% | 373 |
| Oct 6, 2025 | 307.50 | 312.00 | 306.30 | 306.30 | 306.30 | -0.13% | 612 |
| Oct 3, 2025 | 302.10 | 311.00 | 302.10 | 306.70 | 306.70 | 1.84% | 1,057 |
| Oct 2, 2025 | 296.80 | 302.65 | 295.80 | 301.15 | 301.15 | 1.79% | 175 |
| Oct 1, 2025 | 292.05 | 295.85 | 290.90 | 295.85 | 295.85 | 1.20% | 1,617 |
| Sep 30, 2025 | 293.70 | 293.70 | 292.10 | 292.35 | 292.35 | -0.46% | 297 |
| Sep 29, 2025 | 294.40 | 295.00 | 292.10 | 293.70 | 293.70 | -0.59% | 1,427 |
| Sep 26, 2025 | 293.95 | 297.60 | 292.90 | 295.45 | 295.45 | -0.87% | 408 |
| Sep 25, 2025 | 299.55 | 299.75 | 295.00 | 298.05 | 298.05 | -0.65% | 588 |
| Sep 24, 2025 | 296.95 | 301.25 | 295.20 | 300.00 | 300.00 | 1.80% | 578 |
| Sep 23, 2025 | 288.60 | 298.40 | 288.15 | 294.70 | 294.70 | 1.95% | 380 |
| Sep 22, 2025 | 287.20 | 290.15 | 282.35 | 289.05 | 289.05 | 0.57% | 390 |
| Sep 19, 2025 | 284.25 | 287.40 | 284.25 | 287.40 | 287.40 | 1.05% | 536 |
| Sep 18, 2025 | 291.00 | 292.80 | 283.70 | 284.40 | 284.40 | -0.80% | 533 |
| Sep 17, 2025 | 286.70 | 288.60 | 284.50 | 286.70 | 286.70 | 0.12% | 985 |
| Sep 16, 2025 | 295.60 | 296.00 | 286.00 | 286.35 | 286.35 | -3.42% | 1,214 |
| Sep 15, 2025 | 301.20 | 303.90 | 291.50 | 296.50 | 296.50 | -1.79% | 1,342 |
| Sep 12, 2025 | 302.85 | 307.30 | 301.85 | 301.90 | 300.01 | -0.20% | 2,041 |
| Sep 11, 2025 | 296.15 | 306.65 | 294.75 | 302.50 | 300.61 | 1.85% | 1,631 |
| Sep 10, 2025 | 297.60 | 299.55 | 291.55 | 297.00 | 295.14 | -0.44% | 2,079 |
| Sep 9, 2025 | 272.60 | 300.00 | 272.30 | 298.30 | 296.44 | 10.07% | 2,958 |
| Sep 8, 2025 | 271.15 | 275.15 | 268.15 | 271.00 | 269.31 | 0.35% | 949 |
| Sep 5, 2025 | 265.30 | 270.50 | 264.55 | 270.05 | 268.36 | 1.39% | 256 |
| Sep 4, 2025 | 262.95 | 266.85 | 262.95 | 266.35 | 264.69 | 1.12% | 1,400 |
| Sep 3, 2025 | 265.95 | 265.95 | 261.10 | 263.40 | 261.75 | -0.94% | 1,985 |
| Sep 2, 2025 | 265.00 | 267.20 | 264.15 | 265.90 | 264.24 | -0.15% | 476 |
| Sep 1, 2025 | 265.40 | 267.00 | 265.40 | 266.30 | 264.64 | 1.06% | 892 |
| Aug 29, 2025 | 259.25 | 263.50 | 257.80 | 263.50 | 261.85 | 1.70% | 890 |
| Aug 28, 2025 | 260.25 | 261.55 | 257.25 | 259.10 | 257.48 | -0.92% | 394 |
| Aug 27, 2025 | 258.80 | 263.10 | 257.50 | 261.50 | 259.87 | -1.10% | 1,863 |
| Aug 26, 2025 | 261.00 | 264.90 | 260.15 | 264.40 | 262.75 | 0.65% | 1,055 |
| Aug 25, 2025 | 262.50 | 263.90 | 260.75 | 262.70 | 261.06 | 0.21% | 2,590 |
| Aug 22, 2025 | 262.05 | 266.60 | 261.55 | 262.15 | 260.51 | -0.34% | 1,705 |
| Aug 21, 2025 | 258.10 | 263.20 | 256.80 | 263.05 | 261.41 | 2.10% | 1,977 |
| Aug 20, 2025 | 257.40 | 260.40 | 254.80 | 257.65 | 256.04 | -0.87% | 1,130 |
| Aug 19, 2025 | 263.60 | 265.80 | 257.35 | 259.90 | 258.28 | -1.92% | 3,411 |
| Aug 18, 2025 | 262.40 | 271.00 | 262.00 | 265.00 | 263.34 | 1.44% | 4,730 |
| Aug 15, 2025 | 263.05 | 264.70 | 252.65 | 261.25 | 259.62 | 12.46% | 7,733 |
| Aug 14, 2025 | 235.95 | 236.45 | 231.00 | 232.30 | 230.85 | -0.15% | 1,205 |
| Aug 13, 2025 | 225.40 | 232.65 | 225.40 | 232.65 | 231.20 | 3.86% | 1,244 |
| Aug 12, 2025 | 218.75 | 224.95 | 217.50 | 224.00 | 222.60 | 2.47% | 737 |
| Aug 11, 2025 | 217.40 | 222.30 | 216.00 | 218.60 | 217.23 | 1.75% | 1,160 |
| Aug 8, 2025 | 209.50 | 214.85 | 209.40 | 214.85 | 213.51 | 2.60% | 638 |
| Aug 7, 2025 | 210.45 | 212.05 | 206.90 | 209.40 | 208.09 | -1.13% | 865 |
| Aug 6, 2025 | 218.60 | 220.40 | 211.80 | 211.80 | 210.48 | -2.13% | 1,262 |
| Aug 5, 2025 | 209.50 | 217.35 | 208.65 | 216.40 | 215.05 | 3.66% | 836 |
| Aug 4, 2025 | 206.90 | 210.40 | 205.00 | 208.75 | 207.45 | 1.85% | 1,867 |
| Aug 1, 2025 | 217.25 | 219.45 | 204.90 | 204.95 | 203.67 | -7.07% | 2,299 |
| Jul 31, 2025 | 230.65 | 231.10 | 220.45 | 220.55 | 219.17 | -5.34% | 1,335 |
| Jul 30, 2025 | 227.95 | 233.00 | 225.55 | 233.00 | 231.54 | 1.39% | 969 |
| Jul 29, 2025 | 245.00 | 246.75 | 227.70 | 229.80 | 228.36 | -5.41% | 1,385 |
| Jul 28, 2025 | 241.40 | 244.45 | 241.40 | 242.95 | 241.43 | 1.65% | 246 |
| Jul 25, 2025 | 238.60 | 242.85 | 234.90 | 239.00 | 237.51 | 0.74% | 753 |
| Jul 24, 2025 | 248.30 | 248.35 | 237.25 | 237.25 | 235.77 | -3.12% | 1,567 |
| Jul 23, 2025 | 243.20 | 245.35 | 243.20 | 244.90 | 243.37 | 1.24% | 310 |
| Jul 22, 2025 | 241.45 | 245.15 | 241.20 | 241.90 | 240.39 | 0.29% | 534 |
| Jul 21, 2025 | 244.40 | 244.90 | 241.20 | 241.20 | 239.69 | -0.94% | 141 |