UnitedHealth Group Incorporated (VIE:UNH)
Austria
· Delayed Price · Currency is EUR 286.70
-1.00 (-0.35%)
At close: Dec 4, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 293.35 | 293.35 | 286.70 | 286.70 | 286.70 | -0.35% | 10 |
| Dec 3, 2025 | 279.35 | 287.70 | 278.65 | 287.70 | 287.70 | 2.42% | 2 |
| Dec 2, 2025 | 277.75 | 280.90 | 277.75 | 280.90 | 280.90 | 0.16% | - |
| Dec 1, 2025 | 282.50 | 282.50 | 280.45 | 280.45 | 280.45 | -1.87% | - |
| Nov 28, 2025 | 286.25 | 287.20 | 285.45 | 285.80 | 285.80 | 0.21% | - |
| Nov 27, 2025 | 286.00 | 286.00 | 284.25 | 285.20 | 285.20 | 0.14% | 16 |
| Nov 26, 2025 | 282.40 | 284.80 | 281.80 | 284.80 | 284.80 | 1.23% | 7 |
| Nov 25, 2025 | 277.05 | 281.90 | 276.35 | 281.35 | 281.35 | 1.17% | 82 |
| Nov 24, 2025 | 279.10 | 281.70 | 278.10 | 278.10 | 278.10 | -0.04% | 35 |
| Nov 21, 2025 | 268.75 | 278.20 | 268.75 | 278.20 | 278.20 | 2.75% | 96 |
| Nov 20, 2025 | 269.80 | 270.75 | 269.00 | 270.75 | 270.75 | 1.82% | - |
| Nov 19, 2025 | 270.70 | 271.70 | 265.90 | 265.90 | 265.90 | -1.19% | 28 |
| Nov 18, 2025 | 274.65 | 276.15 | 268.50 | 269.10 | 269.10 | -4.64% | 140 |
| Nov 17, 2025 | 276.65 | 282.20 | 276.65 | 282.20 | 282.20 | 1.60% | 30 |
| Nov 14, 2025 | 283.95 | 284.10 | 277.75 | 277.75 | 277.75 | -3.36% | 35 |
| Nov 13, 2025 | 294.05 | 294.20 | 287.40 | 287.40 | 287.40 | -1.58% | 28 |
| Nov 12, 2025 | 283.70 | 292.00 | 283.70 | 292.00 | 292.00 | 5.66% | - |
| Nov 11, 2025 | 279.10 | 279.10 | 276.35 | 276.35 | 276.35 | -0.13% | - |
| Nov 10, 2025 | 278.10 | 278.85 | 275.60 | 276.70 | 276.70 | 1.23% | 70 |
| Nov 7, 2025 | 277.20 | 277.20 | 273.35 | 273.35 | 273.35 | -2.84% | 42 |
| Nov 6, 2025 | 285.50 | 285.95 | 281.35 | 281.35 | 281.35 | -0.76% | 42 |
| Nov 5, 2025 | 287.15 | 287.75 | 283.50 | 283.50 | 283.50 | -2.34% | 11 |
| Nov 4, 2025 | 284.75 | 290.30 | 284.25 | 290.30 | 290.30 | 0.90% | - |
| Nov 3, 2025 | 296.50 | 296.50 | 287.70 | 287.70 | 287.70 | -3.15% | 30 |
| Oct 31, 2025 | 297.90 | 299.10 | 296.55 | 297.05 | 297.05 | -0.54% | 70 |
| Oct 30, 2025 | 306.00 | 306.00 | 298.00 | 298.65 | 298.65 | -3.30% | 89 |
| Oct 29, 2025 | 316.30 | 316.30 | 308.50 | 308.85 | 308.85 | -3.05% | 158 |
| Oct 28, 2025 | 316.25 | 329.15 | 314.65 | 318.55 | 318.55 | 2.02% | 358 |
| Oct 27, 2025 | 313.60 | 313.60 | 312.10 | 312.25 | 312.25 | -0.16% | - |
| Oct 24, 2025 | 311.70 | 312.75 | 310.70 | 312.75 | 312.75 | 1.21% | - |
| Oct 23, 2025 | 307.40 | 309.00 | 306.50 | 309.00 | 309.00 | -0.55% | 35 |
| Oct 22, 2025 | 314.95 | 316.05 | 310.70 | 310.70 | 310.70 | -1.89% | 3 |
| Oct 21, 2025 | 312.90 | 319.10 | 312.50 | 316.70 | 316.70 | 1.91% | 124 |
| Oct 20, 2025 | 306.25 | 310.75 | 306.25 | 310.75 | 310.75 | 2.30% | 71 |
| Oct 17, 2025 | 300.95 | 304.15 | 293.90 | 303.75 | 303.75 | -1.25% | 219 |
| Oct 16, 2025 | 309.30 | 310.95 | 307.60 | 307.60 | 307.60 | -1.65% | 3 |
| Oct 15, 2025 | 311.00 | 312.75 | 308.70 | 312.75 | 312.75 | 0.82% | - |
| Oct 14, 2025 | 307.10 | 310.20 | 306.75 | 310.20 | 310.20 | 0.02% | - |
| Oct 13, 2025 | 305.40 | 310.15 | 305.40 | 310.15 | 310.15 | 1.27% | 23 |
| Oct 10, 2025 | 317.60 | 319.25 | 306.25 | 306.25 | 306.25 | -5.23% | 76 |
| Oct 9, 2025 | 320.15 | 323.15 | 319.85 | 323.15 | 323.15 | 0.97% | 20 |
| Oct 8, 2025 | 313.25 | 320.05 | 313.25 | 320.05 | 320.05 | 3.11% | 31 |
| Oct 7, 2025 | 308.10 | 310.40 | 307.50 | 310.40 | 310.40 | 0.94% | 39 |
| Oct 6, 2025 | 308.85 | 311.00 | 307.50 | 307.50 | 307.50 | -0.16% | 32 |
| Oct 3, 2025 | 302.80 | 308.00 | 302.70 | 308.00 | 308.00 | 3.15% | 35 |
| Oct 2, 2025 | 296.85 | 298.60 | 294.90 | 298.60 | 298.60 | 0.71% | - |
| Oct 1, 2025 | 291.60 | 296.50 | 291.60 | 296.50 | 296.50 | 0.80% | 70 |
| Sep 30, 2025 | 293.70 | 296.45 | 292.35 | 294.15 | 294.15 | 0.27% | 156 |
| Sep 29, 2025 | 294.20 | 294.75 | 292.80 | 293.35 | 293.35 | 0.10% | 15 |
| Sep 26, 2025 | 294.50 | 298.05 | 293.05 | 293.05 | 293.05 | -1.38% | 39 |
| Sep 25, 2025 | 299.75 | 300.15 | 297.15 | 297.15 | 297.15 | -0.35% | 13 |
| Sep 24, 2025 | 296.90 | 299.30 | 295.15 | 298.20 | 298.20 | 0.17% | 57 |
| Sep 23, 2025 | 288.60 | 297.70 | 287.80 | 297.70 | 297.70 | 2.71% | 52 |
| Sep 22, 2025 | 288.15 | 289.85 | 282.85 | 289.85 | 289.85 | 0.76% | 20 |
| Sep 19, 2025 | 284.95 | 287.65 | 284.95 | 287.65 | 287.65 | -0.71% | 20 |
| Sep 18, 2025 | 290.70 | 292.10 | 289.05 | 289.70 | 289.70 | 0.91% | 23 |
| Sep 17, 2025 | 286.35 | 287.10 | 285.70 | 287.10 | 287.10 | -0.31% | 39 |
| Sep 16, 2025 | 295.50 | 295.75 | 288.00 | 288.00 | 288.00 | -2.78% | 39 |
| Sep 15, 2025 | 301.10 | 302.85 | 296.25 | 296.25 | 296.25 | -2.71% | 32 |
| Sep 11, 2025 | 294.85 | 304.50 | 294.85 | 304.50 | 302.61 | 3.55% | 63 |
| Sep 10, 2025 | 297.65 | 299.15 | 294.00 | 294.05 | 292.23 | 1.19% | - |
| Sep 9, 2025 | 272.75 | 290.60 | 272.75 | 290.60 | 288.80 | 6.78% | 20 |
| Sep 8, 2025 | 270.95 | 272.15 | 270.95 | 272.15 | 270.46 | 1.61% | - |
| Sep 5, 2025 | 265.65 | 267.85 | 263.90 | 267.85 | 266.19 | 0.83% | 85 |
| Sep 4, 2025 | 263.30 | 265.65 | 263.30 | 265.65 | 264.00 | 1.68% | 39 |
| Sep 3, 2025 | 265.85 | 265.85 | 261.25 | 261.25 | 259.63 | -1.77% | - |
| Sep 2, 2025 | 265.95 | 267.05 | 264.20 | 265.95 | 264.30 | -0.24% | 180 |
| Sep 1, 2025 | 265.55 | 266.60 | 265.55 | 266.60 | 264.95 | 3.13% | 33 |
| Aug 29, 2025 | 259.00 | 259.00 | 258.05 | 258.50 | 256.90 | 0.33% | 4 |
| Aug 28, 2025 | 261.20 | 261.45 | 257.65 | 257.65 | 256.05 | -1.45% | - |
| Aug 27, 2025 | 258.95 | 261.45 | 257.80 | 261.45 | 259.83 | -0.23% | 34 |
| Aug 26, 2025 | 261.25 | 262.35 | 260.70 | 262.05 | 260.43 | 0.27% | 39 |
| Aug 25, 2025 | 262.70 | 263.70 | 261.35 | 261.35 | 259.73 | -0.55% | - |
| Aug 22, 2025 | 262.00 | 265.00 | 262.00 | 262.80 | 261.17 | -0.23% | 49 |
| Aug 21, 2025 | 258.75 | 263.40 | 257.10 | 263.40 | 261.77 | 3.19% | 163 |
| Aug 20, 2025 | 258.00 | 262.85 | 255.25 | 255.25 | 253.67 | -1.33% | 11 |
| Aug 19, 2025 | 264.10 | 266.00 | 258.70 | 258.70 | 257.10 | -3.51% | 87 |
| Aug 18, 2025 | 263.25 | 271.10 | 262.90 | 268.10 | 266.44 | 2.37% | 205 |
| Aug 15, 2025 | 262.05 | 263.90 | 257.10 | 261.90 | 260.28 | 12.19% | 119 |
| Aug 14, 2025 | 234.30 | 239.10 | 231.30 | 233.45 | 232.00 | 1.37% | 50 |
| Aug 13, 2025 | 225.65 | 230.30 | 225.15 | 230.30 | 228.87 | 3.37% | 86 |
| Aug 12, 2025 | 218.70 | 225.00 | 217.85 | 222.80 | 221.42 | 1.50% | 105 |
| Aug 11, 2025 | 216.85 | 220.00 | 216.85 | 219.50 | 218.14 | 3.56% | 19 |
| Aug 8, 2025 | 209.75 | 211.95 | 209.75 | 211.95 | 210.64 | 2.12% | 23 |
| Aug 7, 2025 | 211.00 | 212.35 | 207.55 | 207.55 | 206.26 | -2.28% | 2 |
| Aug 6, 2025 | 219.65 | 219.65 | 212.40 | 212.40 | 211.08 | 0.09% | 39 |
| Aug 5, 2025 | 209.40 | 212.20 | 208.40 | 212.20 | 210.89 | 1.95% | 239 |
| Aug 4, 2025 | 211.95 | 211.95 | 204.95 | 208.15 | 206.86 | -0.86% | 134 |
| Aug 1, 2025 | 217.00 | 217.05 | 209.95 | 209.95 | 208.65 | -5.24% | 102 |
| Jul 31, 2025 | 231.00 | 231.70 | 221.55 | 221.55 | 220.18 | -1.82% | 133 |
| Jul 30, 2025 | 227.20 | 229.40 | 225.65 | 225.65 | 224.25 | -2.21% | - |
| Jul 29, 2025 | 246.75 | 246.75 | 227.75 | 230.75 | 229.32 | -5.31% | 312 |
| Jul 28, 2025 | 242.15 | 244.30 | 242.15 | 243.70 | 242.19 | 0.37% | 2 |
| Jul 25, 2025 | 239.10 | 242.80 | 234.95 | 242.80 | 241.30 | 1.34% | 27 |
| Jul 24, 2025 | 248.10 | 248.30 | 239.60 | 239.60 | 238.12 | -2.26% | 78 |
| Jul 23, 2025 | 243.60 | 245.40 | 243.60 | 245.15 | 243.63 | 0.70% | - |
| Jul 22, 2025 | 241.95 | 243.45 | 241.35 | 243.45 | 241.94 | 0.29% | - |
| Jul 21, 2025 | 244.55 | 244.60 | 242.75 | 242.75 | 241.25 | -0.45% | 1 |
| Jul 18, 2025 | 247.75 | 247.90 | 243.85 | 243.85 | 242.34 | -2.52% | 72 |
| Jul 17, 2025 | 253.45 | 253.45 | 250.15 | 250.15 | 248.60 | 0.32% | 29 |