UnitedHealth Group Incorporated (VIE:UNH)
Austria
· Delayed Price · Currency is EUR 242.05
-7.65 (-3.06%)
Last updated: Mar 9, 2026, 3:30 PM CET
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | - | - | - |
| Mar 5, 2026 | 250.80 | 250.80 | 249.25 | 249.70 | 247.79 | -0.95% | - |
| Mar 4, 2026 | 247.45 | 252.10 | 247.45 | 252.10 | 250.18 | 1.41% | - |
| Mar 3, 2026 | 249.60 | 250.30 | 248.60 | 248.60 | 246.70 | -0.60% | - |
| Mar 2, 2026 | 244.25 | 250.10 | 244.25 | 250.10 | 248.19 | 1.40% | 200 |
| Feb 27, 2026 | 242.45 | 246.65 | 242.20 | 246.65 | 244.77 | 1.11% | 4 |
| Feb 26, 2026 | 240.20 | 243.95 | 240.20 | 243.95 | 242.09 | 2.26% | - |
| Feb 25, 2026 | 233.20 | 238.55 | 233.20 | 238.55 | 236.73 | 2.89% | 30 |
| Feb 24, 2026 | 239.60 | 239.65 | 231.85 | 231.85 | 230.08 | -4.11% | - |
| Feb 23, 2026 | 244.40 | 246.25 | 241.80 | 241.80 | 239.95 | -0.88% | 87 |
| Feb 20, 2026 | 246.50 | 246.50 | 243.55 | 243.95 | 242.09 | -0.31% | 36 |
| Feb 19, 2026 | 244.70 | 246.75 | 244.50 | 244.70 | 242.83 | 0.20% | 61 |
| Feb 18, 2026 | 244.60 | 244.95 | 243.95 | 244.20 | 242.34 | -1.15% | - |
| Feb 17, 2026 | 247.40 | 248.40 | 245.90 | 247.05 | 245.16 | -0.24% | 24 |
| Feb 16, 2026 | 245.90 | 248.75 | 245.65 | 247.65 | 245.76 | 2.06% | 44 |
| Feb 13, 2026 | 239.20 | 242.65 | 239.20 | 242.65 | 240.80 | 3.17% | - |
| Feb 12, 2026 | 236.10 | 236.10 | 234.95 | 235.20 | 233.41 | 0.94% | 16 |
| Feb 11, 2026 | 230.35 | 233.00 | 228.05 | 233.00 | 231.22 | 0.02% | 36 |
| Feb 10, 2026 | 231.90 | 232.95 | 231.85 | 232.95 | 231.17 | -0.11% | - |
| Feb 9, 2026 | 233.90 | 233.90 | 230.30 | 233.20 | 231.42 | 0.56% | 102 |
| Feb 6, 2026 | 223.00 | 231.90 | 222.90 | 231.90 | 230.13 | 1.60% | 110 |
| Feb 5, 2026 | 233.25 | 234.35 | 228.25 | 228.25 | 226.51 | -2.95% | 235 |
| Feb 4, 2026 | 239.10 | 241.15 | 235.20 | 235.20 | 233.41 | -1.59% | - |
| Feb 3, 2026 | 242.75 | 243.30 | 239.00 | 239.00 | 237.18 | -2.61% | 80 |
| Feb 2, 2026 | 238.65 | 245.40 | 238.65 | 245.40 | 243.53 | 2.19% | 36 |
| Jan 30, 2026 | 242.55 | 244.90 | 240.15 | 240.15 | 238.32 | -1.23% | - |
| Jan 29, 2026 | 245.25 | 245.70 | 243.15 | 243.15 | 241.29 | -1.36% | 42 |
| Jan 28, 2026 | 236.60 | 246.50 | 236.00 | 246.50 | 244.62 | 3.31% | 304 |
| Jan 27, 2026 | 270.95 | 270.95 | 238.55 | 238.60 | 236.78 | -18.79% | 440 |
| Jan 26, 2026 | 299.60 | 299.60 | 293.80 | 293.80 | 291.56 | -2.70% | 54 |
| Jan 23, 2026 | 301.50 | 302.80 | 300.50 | 301.95 | 299.65 | 0.37% | 36 |
| Jan 22, 2026 | 296.85 | 300.85 | 296.05 | 300.85 | 298.55 | 1.60% | 36 |
| Jan 21, 2026 | 288.10 | 296.30 | 287.00 | 296.10 | 293.84 | 3.68% | 43 |
| Jan 20, 2026 | 279.70 | 285.60 | 278.30 | 285.60 | 283.42 | 0.97% | 58 |
| Jan 19, 2026 | 282.00 | 283.25 | 281.10 | 282.85 | 280.69 | -2.08% | 63 |
| Jan 16, 2026 | 291.60 | 291.75 | 288.85 | 288.85 | 286.65 | -0.45% | - |
| Jan 15, 2026 | 288.10 | 290.15 | 285.40 | 290.15 | 287.94 | -0.43% | 99 |
| Jan 14, 2026 | 286.40 | 291.40 | 286.00 | 291.40 | 289.18 | 1.01% | 36 |
| Jan 13, 2026 | 291.25 | 292.85 | 288.50 | 288.50 | 286.30 | -0.28% | - |
| Jan 12, 2026 | 293.20 | 294.30 | 287.10 | 289.30 | 287.09 | -2.08% | 128 |
| Jan 9, 2026 | 299.35 | 299.70 | 295.45 | 295.45 | 293.20 | -0.96% | - |
| Jan 8, 2026 | 292.10 | 298.30 | 291.65 | 298.30 | 296.02 | 2.46% | - |
| Jan 7, 2026 | 299.00 | 299.00 | 291.15 | 291.15 | 288.93 | -2.45% | 56 |
| Jan 6, 2026 | 291.80 | 299.00 | 291.80 | 298.45 | 296.17 | 2.88% | 236 |
| Jan 5, 2026 | 286.80 | 290.10 | 286.15 | 290.10 | 287.89 | 0.17% | - |
| Jan 2, 2026 | 281.45 | 289.60 | 280.85 | 289.60 | 287.39 | 3.28% | 2 |
| Dec 30, 2025 | 279.75 | 280.40 | 279.75 | 280.40 | 278.26 | 0.07% | - |
| Dec 29, 2025 | 280.20 | 281.10 | 280.20 | 280.20 | 278.06 | 1.30% | 25 |
| Dec 23, 2025 | 276.15 | 277.50 | 275.65 | 276.60 | 274.49 | -0.49% | 8 |
| Dec 22, 2025 | 278.05 | 278.10 | 274.25 | 277.95 | 275.83 | -2.37% | 70 |
| Dec 19, 2025 | 279.90 | 284.70 | 279.75 | 284.70 | 282.53 | 1.32% | 43 |
| Dec 18, 2025 | 280.00 | 281.00 | 279.60 | 281.00 | 278.86 | -1.14% | 65 |
| Dec 17, 2025 | 285.50 | 285.50 | 284.25 | 284.25 | 282.08 | -0.72% | - |
| Dec 16, 2025 | 287.45 | 288.90 | 286.30 | 286.30 | 284.12 | -0.80% | 99 |
| Dec 15, 2025 | 291.25 | 292.05 | 288.60 | 288.60 | 286.40 | -1.03% | - |
| Dec 12, 2025 | 287.25 | 292.20 | 287.25 | 291.60 | 289.37 | 1.89% | 70 |
| Dec 11, 2025 | 278.85 | 286.20 | 278.85 | 286.20 | 284.02 | 2.76% | 105 |
| Dec 10, 2025 | 278.00 | 278.50 | 277.15 | 278.50 | 276.37 | -0.07% | - |
| Dec 9, 2025 | 277.50 | 278.90 | 277.50 | 278.70 | 276.57 | -0.66% | - |
| Dec 8, 2025 | 282.80 | 282.95 | 280.55 | 280.55 | 278.41 | -2.15% | 25 |
| Dec 4, 2025 | 293.35 | 293.35 | 286.70 | 286.70 | 282.63 | -0.35% | 10 |
| Dec 3, 2025 | 279.35 | 287.70 | 278.65 | 287.70 | 283.61 | 2.42% | 2 |
| Dec 2, 2025 | 277.75 | 280.90 | 277.75 | 280.90 | 276.91 | 0.16% | - |
| Dec 1, 2025 | 282.50 | 282.50 | 280.45 | 280.45 | 276.47 | -1.87% | - |
| Nov 28, 2025 | 286.25 | 287.20 | 285.45 | 285.80 | 281.74 | 0.21% | - |
| Nov 27, 2025 | 286.00 | 286.00 | 284.25 | 285.20 | 281.15 | 0.14% | 16 |
| Nov 26, 2025 | 282.40 | 284.80 | 281.80 | 284.80 | 280.75 | 1.23% | 7 |
| Nov 25, 2025 | 277.05 | 281.90 | 276.35 | 281.35 | 277.35 | 1.17% | 82 |
| Nov 24, 2025 | 279.10 | 281.70 | 278.10 | 278.10 | 274.15 | -0.04% | 35 |
| Nov 21, 2025 | 268.75 | 278.20 | 268.75 | 278.20 | 274.25 | 2.75% | 96 |
| Nov 20, 2025 | 269.80 | 270.75 | 269.00 | 270.75 | 266.90 | 1.82% | - |
| Nov 19, 2025 | 270.70 | 271.70 | 265.90 | 265.90 | 262.12 | -1.19% | 28 |
| Nov 18, 2025 | 274.65 | 276.15 | 268.50 | 269.10 | 265.28 | -4.64% | 140 |
| Nov 17, 2025 | 276.65 | 282.20 | 276.65 | 282.20 | 278.19 | 1.60% | 30 |
| Nov 14, 2025 | 283.95 | 284.10 | 277.75 | 277.75 | 273.80 | -3.36% | 35 |
| Nov 13, 2025 | 294.05 | 294.20 | 287.40 | 287.40 | 283.32 | -1.58% | 28 |
| Nov 12, 2025 | 283.70 | 292.00 | 283.70 | 292.00 | 287.85 | 5.66% | - |
| Nov 11, 2025 | 279.10 | 279.10 | 276.35 | 276.35 | 272.42 | -0.13% | - |
| Nov 10, 2025 | 278.10 | 278.85 | 275.60 | 276.70 | 272.77 | 1.23% | 70 |
| Nov 7, 2025 | 277.20 | 277.20 | 273.35 | 273.35 | 269.47 | -2.84% | 42 |
| Nov 6, 2025 | 285.50 | 285.95 | 281.35 | 281.35 | 277.35 | -0.76% | 42 |
| Nov 5, 2025 | 287.15 | 287.75 | 283.50 | 283.50 | 279.47 | -2.34% | 11 |
| Nov 4, 2025 | 284.75 | 290.30 | 284.25 | 290.30 | 286.18 | 0.90% | - |
| Nov 3, 2025 | 296.50 | 296.50 | 287.70 | 287.70 | 283.61 | -3.15% | 30 |
| Oct 31, 2025 | 297.90 | 299.10 | 296.55 | 297.05 | 292.83 | -0.54% | 70 |
| Oct 30, 2025 | 306.00 | 306.00 | 298.00 | 298.65 | 294.41 | -3.30% | 89 |
| Oct 29, 2025 | 316.30 | 316.30 | 308.50 | 308.85 | 304.46 | -3.05% | 158 |
| Oct 28, 2025 | 316.25 | 329.15 | 314.65 | 318.55 | 314.02 | 2.02% | 358 |
| Oct 27, 2025 | 313.60 | 313.60 | 312.10 | 312.25 | 307.81 | -0.16% | - |
| Oct 24, 2025 | 311.70 | 312.75 | 310.70 | 312.75 | 308.31 | 1.21% | - |
| Oct 23, 2025 | 307.40 | 309.00 | 306.50 | 309.00 | 304.61 | -0.55% | 35 |
| Oct 22, 2025 | 314.95 | 316.05 | 310.70 | 310.70 | 306.29 | -1.89% | 3 |
| Oct 21, 2025 | 312.90 | 319.10 | 312.50 | 316.70 | 312.20 | 1.91% | 124 |
| Oct 20, 2025 | 306.25 | 310.75 | 306.25 | 310.75 | 306.34 | 2.30% | 71 |
| Oct 17, 2025 | 300.95 | 304.15 | 293.90 | 303.75 | 299.43 | -1.25% | 219 |
| Oct 16, 2025 | 309.30 | 310.95 | 307.60 | 307.60 | 303.23 | -1.65% | 3 |
| Oct 15, 2025 | 311.00 | 312.75 | 308.70 | 312.75 | 308.31 | 0.82% | - |
| Oct 14, 2025 | 307.10 | 310.20 | 306.75 | 310.20 | 305.79 | 0.02% | - |
| Oct 13, 2025 | 305.40 | 310.15 | 305.40 | 310.15 | 305.74 | 1.27% | 23 |
| Oct 10, 2025 | 317.60 | 319.25 | 306.25 | 306.25 | 301.90 | -5.23% | 76 |