Skip to main content
United Internet AG (FRA:UTDI)
Germany flag Germany · Delayed Price · Currency is EUR
25.16
-0.10 (-0.40%)
At close: Dec 5, 2025

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1425.1625.1425.1625.16-0.40%120
Dec 4, 202525.6425.6425.2625.2625.26-2.09%301
Dec 3, 202525.8025.8025.8025.8025.800.08%-
Dec 2, 202525.7825.7825.7825.7825.780.70%-
Dec 1, 202525.6025.6025.6025.6025.601.91%120
Nov 28, 202525.1225.1225.1225.1225.120.88%-
Nov 27, 202524.9024.9024.9024.9024.90-1.89%-
Nov 26, 202525.3825.3825.3825.3825.380.16%-
Nov 25, 202525.3425.3425.3425.3425.341.28%-
Nov 24, 202524.8425.0224.8425.0225.020.89%250
Nov 21, 202523.6624.8023.6624.8024.803.51%200
Nov 20, 202523.9623.9623.9623.9623.963.01%-
Nov 19, 202523.2623.2623.2623.2623.26-0.43%-
Nov 18, 202523.3623.3623.3623.3623.36-2.34%-
Nov 17, 202523.9623.9623.9223.9223.92-0.33%200
Nov 14, 202524.4224.4224.0024.0024.00-1.32%677
Nov 13, 202524.8824.8824.3224.3224.32-1.46%200
Nov 12, 202525.9825.9824.6824.6824.68-5.30%415
Nov 11, 202528.1228.1226.0226.0626.06-1.29%1,072
Nov 10, 202526.4026.4026.4026.4026.400.38%2
Nov 7, 202526.7426.7426.3026.3026.30-2.23%2,922
Nov 6, 202526.9826.9826.8826.9026.90-0.37%220
Nov 5, 202526.7827.0026.7827.0027.001.58%300
Nov 4, 202526.2826.5826.0026.5826.58-0.37%970
Nov 3, 202527.2027.2026.6826.6826.680.08%1,050
Oct 31, 202527.4827.4826.2026.6626.66-3.68%337
Oct 30, 202528.1628.1627.6227.6827.68-1.98%1,174
Oct 29, 202528.1228.6228.1228.2428.242.24%975
Oct 28, 202527.7227.7227.6227.6227.62-0.86%200
Oct 27, 202527.9827.9827.6027.8627.86-1,895
Oct 24, 202527.8827.8827.5427.8627.860.14%2,510
Oct 23, 202527.8227.8227.8227.8227.82-1.49%-
Oct 22, 202528.9228.9228.0828.2428.24-1.60%686
Oct 21, 202529.1629.1628.7028.7028.70-1.44%385
Oct 20, 202528.0429.2028.0429.1229.127.06%3,466
Oct 17, 202527.3227.3227.2027.2027.20-0.37%2,250
Oct 16, 202527.7027.8827.3027.3027.30-2.15%85
Oct 15, 202527.0427.9027.0427.9027.903.26%300
Oct 14, 202526.7827.0226.7827.0227.020.82%1,800
Oct 13, 202526.8026.8626.7826.8026.80-0.74%365
Oct 10, 202527.3827.3827.0027.0027.00-1.68%50
Oct 9, 202527.4027.4627.4027.4627.46-0.79%55
Oct 8, 202527.8027.8027.2627.6827.68-1.00%108
Oct 7, 202527.6227.9627.6227.9627.960.07%800
Oct 6, 202527.0827.9427.0827.9427.943.33%173
Oct 3, 202527.0627.0627.0427.0427.04-0.66%50
Oct 2, 202527.7427.7426.9627.2227.22-0.80%115
Oct 1, 202527.1227.4426.8027.4427.443.78%276
Sep 30, 202526.2626.4426.2626.4426.440.84%800
Sep 29, 202526.5026.5026.2026.2226.22-0.91%450
Sep 26, 202526.4626.4626.4626.4626.460.08%-
Sep 25, 202526.6226.6226.4426.4426.44-0.68%450
Sep 24, 202526.7026.7026.6226.6226.62-0.97%172
Sep 23, 202527.3827.3826.8826.8826.88-2.18%3,300
Sep 22, 202527.4827.4827.4827.4827.48-1.15%-
Sep 19, 202527.5027.8027.5027.8027.801.02%125
Sep 18, 202527.2227.5227.2227.5227.521.62%1,303
Sep 17, 202527.3827.3827.0827.0827.08-1.60%100
Sep 16, 202527.5227.5227.5227.5227.52-0.94%-
Sep 15, 202527.1627.7827.1627.7827.783.81%10
Sep 12, 202526.7626.7626.7626.7626.76-0.15%-
Sep 11, 202526.8026.8026.8026.8026.80-0.74%-
Sep 10, 202527.0627.0627.0027.0027.000.07%400
Sep 9, 202526.9826.9826.9826.9826.98-0.44%-
Sep 8, 202527.0027.1027.0027.1027.10-0.15%40
Sep 5, 202527.1427.1427.1427.1427.141.27%-
Sep 4, 202526.6426.8026.6426.8026.80-223
Sep 3, 202526.7426.8026.7426.8026.800.37%150
Sep 2, 202528.0228.0226.6826.7026.70-2.63%5,726
Sep 1, 202527.4227.4227.4227.4227.420.59%500
Aug 29, 202527.0427.2627.0027.2627.26-191
Aug 28, 202527.2027.4627.2027.2627.263.02%110
Aug 27, 202526.4626.4626.4626.4626.46-2.00%-
Aug 26, 202526.5027.0026.5027.0027.001.81%983
Aug 25, 202526.6626.6626.5226.5226.52-1.04%400
Aug 22, 202525.7226.8025.7226.8026.803.80%110
Aug 21, 202524.8025.8224.8025.8225.824.03%70
Aug 20, 202524.8824.9824.8224.8224.82-0.72%480
Aug 19, 202525.4225.4225.0025.0025.00-1.96%852
Aug 18, 202525.0825.5025.0825.5025.500.47%257
Aug 15, 202525.1625.3825.1625.3825.380.79%78
Aug 14, 202525.1825.1825.1825.1825.180.96%-
Aug 13, 202524.9424.9424.9424.9424.94-4.37%-
Aug 12, 202526.0826.0826.0826.0826.080.15%-
Aug 11, 202526.1426.1426.0426.0426.04-0.84%15
Aug 8, 202525.7626.3425.7626.2626.266.57%525
Aug 7, 202525.1025.1024.6424.6424.64-2.30%10
Aug 6, 202525.2225.2225.2225.2225.220.64%-
Aug 5, 202524.9425.0824.9025.0625.060.48%1,030
Aug 4, 202524.7024.9424.7024.9424.940.40%3,017
Aug 1, 202525.0025.0024.8224.8424.84-1.35%600
Jul 31, 202525.1625.1825.1625.1825.18-1.33%19
Jul 30, 202525.5825.6825.5225.5225.52-0.08%1,010
Jul 29, 202525.1225.5425.1225.5425.540.47%2
Jul 28, 202525.4025.4225.4025.4225.420.32%20
Jul 25, 202525.3425.3425.3425.3425.340.64%-
Jul 24, 202525.1825.1825.1825.1825.180.24%-
Jul 23, 202524.9425.3024.9425.1225.120.64%208
Jul 22, 202524.9424.9624.9424.9624.961.05%50
Jul 21, 202524.3424.7024.3424.7024.70-250