UnitedHealth Group Incorporated (VIE:UNH)
Austria
· Delayed Price · Currency is EUR 312.80
+0.60 (0.19%)
Last updated: Apr 29, 2026, 9:05 AM CET
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 302.40 | 312.20 | 301.60 | 312.20 | 312.20 | 4.69% | - |
| Apr 27, 2026 | 301.40 | 302.00 | 298.20 | 298.20 | 298.20 | -1.00% | 2 |
| Apr 24, 2026 | 302.60 | 304.60 | 300.60 | 301.20 | 301.20 | -0.73% | 13 |
| Apr 23, 2026 | 300.40 | 303.40 | 300.40 | 303.40 | 303.40 | -0.26% | - |
| Apr 22, 2026 | 293.40 | 304.20 | 293.40 | 304.20 | 304.20 | 2.70% | 2 |
| Apr 21, 2026 | 275.20 | 301.00 | 275.20 | 296.20 | 296.20 | 8.58% | 48 |
| Apr 20, 2026 | 273.80 | 275.60 | 272.80 | 272.80 | 272.80 | -0.51% | - |
| Apr 17, 2026 | 269.00 | 274.20 | 268.80 | 274.20 | 274.20 | 2.85% | - |
| Apr 16, 2026 | 266.00 | 268.20 | 264.20 | 266.60 | 266.60 | 0.53% | 4 |
| Apr 15, 2026 | 265.80 | 268.60 | 265.20 | 265.20 | 265.20 | -1.70% | 3 |
| Apr 14, 2026 | 264.40 | 269.80 | 264.20 | 269.80 | 269.80 | 2.74% | - |
| Apr 13, 2026 | 259.00 | 262.60 | 258.80 | 262.60 | 262.60 | -0.38% | - |
| Apr 10, 2026 | 262.20 | 263.60 | 262.00 | 263.60 | 263.60 | 0.76% | - |
| Apr 9, 2026 | 260.80 | 262.40 | 259.00 | 261.60 | 261.60 | 0.08% | 20 |
| Apr 8, 2026 | 265.40 | 266.60 | 261.40 | 261.40 | 261.40 | -0.91% | 4 |
| Apr 7, 2026 | 260.60 | 266.20 | 256.00 | 263.80 | 263.80 | 10.05% | 72 |
| Apr 2, 2026 | 234.95 | 239.70 | 234.95 | 239.70 | 239.70 | 1.78% | 50 |
| Apr 1, 2026 | 235.40 | 236.35 | 235.40 | 235.50 | 235.50 | 1.68% | 99 |
| Mar 31, 2026 | 228.95 | 231.60 | 228.65 | 231.60 | 231.60 | 2.25% | - |
| Mar 30, 2026 | 224.95 | 226.50 | 224.95 | 226.50 | 226.50 | 1.30% | 85 |
| Mar 27, 2026 | 233.55 | 233.55 | 223.60 | 223.60 | 223.60 | -4.42% | - |
| Mar 26, 2026 | 233.30 | 236.45 | 232.65 | 233.95 | 233.95 | 0.60% | - |
| Mar 25, 2026 | 235.90 | 236.50 | 232.55 | 232.55 | 232.55 | -1.04% | - |
| Mar 24, 2026 | 232.85 | 235.00 | 231.65 | 235.00 | 235.00 | 0.95% | 36 |
| Mar 23, 2026 | 237.10 | 242.70 | 232.80 | 232.80 | 232.80 | -4.63% | 36 |
| Mar 20, 2026 | 242.75 | 244.10 | 240.40 | 244.10 | 244.10 | -0.47% | 36 |
| Mar 19, 2026 | 247.35 | 247.35 | 245.25 | 245.25 | 245.25 | -1.41% | 36 |
| Mar 18, 2026 | 249.35 | 249.55 | 247.70 | 248.75 | 248.75 | 0.40% | 50 |
| Mar 17, 2026 | 248.15 | 250.25 | 247.55 | 247.75 | 247.75 | -0.42% | 35 |
| Mar 16, 2026 | 246.15 | 248.80 | 245.85 | 248.80 | 248.80 | 1.36% | 37 |
| Mar 13, 2026 | 241.90 | 245.45 | 241.90 | 245.45 | 245.45 | 1.26% | 17 |
| Mar 12, 2026 | 245.90 | 247.20 | 242.40 | 242.40 | 242.40 | -1.04% | 36 |
| Mar 11, 2026 | 243.90 | 244.95 | 242.55 | 244.95 | 244.95 | 0.68% | - |
| Mar 10, 2026 | 244.50 | 245.80 | 241.55 | 243.30 | 243.30 | -0.35% | 66 |
| Mar 9, 2026 | 243.55 | 244.15 | 242.05 | 244.15 | 244.15 | -2.22% | - |
| 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 |