Skip to main content
United Internet AG (VIE:UTDI)
Austria flag Austria · Delayed Price · Currency is EUR
25.52
-0.18 (-0.70%)
Last updated: Dec 4, 2025, 11:00 AM CET

United Internet AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.7425.7425.3025.3025.30-1.56%-
Dec 3, 202525.8825.9025.7025.7025.70-0.62%-
Dec 2, 202525.9826.0025.7225.8625.86-0.08%-
Dec 1, 202525.6225.8825.4425.8825.880.47%286
Nov 28, 202525.2025.7625.2025.7625.762.06%-
Nov 27, 202524.9025.2424.9025.2425.240.64%1
Nov 26, 202525.3625.3625.0425.0825.08-0.24%-
Nov 25, 202525.3025.4025.0225.1425.14-0.79%-
Nov 24, 202524.5625.4024.5625.3425.345.23%286
Nov 21, 202523.7824.1023.7824.0824.080.25%-
Nov 20, 202523.8224.0223.8224.0224.020.25%-
Nov 19, 202523.4023.9623.4023.9623.962.66%572
Nov 18, 202523.6223.6223.3423.3423.34-2.02%-
Nov 17, 202524.1224.1223.8223.8223.82-1.24%-
Nov 14, 202524.5624.5623.9224.1224.12-1.71%-
Nov 13, 202524.9424.9424.5424.5424.54-2.08%-
Nov 12, 202525.4625.4625.0625.0625.06-3.98%-
Nov 11, 202525.1226.2025.1226.1026.10-1.81%1,126
Nov 10, 202526.5626.7826.5626.5826.580.68%-
Nov 7, 202527.1227.1226.3426.4026.40-2.00%-
Nov 6, 202527.0627.0626.8226.9426.940.07%-
Nov 5, 202526.7227.0026.7226.9226.920.82%260
Nov 4, 202526.2626.7025.9426.7026.700.23%-
Nov 3, 202526.8226.8826.6426.6426.64-0.37%-
Oct 31, 202526.8426.8626.7426.7426.74-3.47%-
Oct 30, 202528.1828.1827.6427.7027.70-1.84%-
Oct 29, 202528.2828.5028.2228.2228.220.64%-
Oct 28, 202527.8028.0427.4228.0428.040.86%-
Oct 27, 202527.8027.8827.4827.8027.80-0.07%-
Oct 24, 202527.7627.8227.6627.8227.82-0.07%-
Oct 23, 202528.1628.1627.7827.8427.84-1.28%-
Oct 22, 202528.3028.3028.1828.2028.20-1.54%-
Oct 21, 202529.2829.2828.6428.6428.64-1.10%-
Oct 20, 202528.7628.9628.6828.9628.967.42%-
Oct 17, 202527.2627.2626.9226.9626.96-2.32%-
Oct 16, 202528.0628.0627.6027.6027.60-1.22%-
Oct 15, 202527.6027.9427.5427.9427.943.02%-
Oct 14, 202526.8027.1226.8027.1227.121.12%-
Oct 13, 202526.8626.9226.8226.8226.82-0.15%-
Oct 10, 202527.4027.4026.8626.8626.86-2.04%-
Oct 9, 202527.3027.4627.3027.4227.420.07%-
Oct 8, 202527.8427.8427.2827.4027.40-1.23%-
Oct 7, 202527.7027.9027.7027.7427.740.29%-
Oct 6, 202527.1227.9427.1227.6627.661.69%-
Oct 3, 202527.1427.2627.0827.2027.200.59%-
Oct 2, 202527.3827.4227.0427.0427.040.45%-
Oct 1, 202527.0227.1426.8426.9226.920.82%-
Sep 30, 202526.3626.7026.3626.7026.701.52%-
Sep 29, 202526.6826.6826.3026.3026.30-0.60%-
Sep 26, 202526.5826.5826.4426.4626.46--
Sep 25, 202526.4826.5226.4626.4626.46-1.12%-
Sep 24, 202526.8426.9826.2626.7626.76-0.67%921
Sep 23, 202527.5027.5026.8826.9426.94-1.97%-
Sep 22, 202527.4227.4827.3427.4827.48-0.07%-
Sep 19, 202527.7827.8027.5027.5027.50-0.43%-
Sep 18, 202527.2827.6227.2827.6227.621.25%-
Sep 17, 202527.3027.3027.1827.2827.28-0.15%-
Sep 16, 202527.5627.6427.3227.3227.32-1.23%-
Sep 15, 202527.1627.6627.1627.6627.662.22%-
Sep 12, 202526.9227.0826.9227.0627.060.59%-
Sep 11, 202527.0427.1426.9026.9026.900.22%-
Sep 10, 202527.1427.3226.8426.8426.84-0.96%-
Sep 9, 202527.1427.2227.0427.1027.10-0.15%-
Sep 8, 202527.1427.1427.1027.1427.140.82%-
Sep 5, 202527.0227.0226.4626.9226.920.07%-
Sep 4, 202526.5626.9026.4626.9026.900.82%-
Sep 3, 202526.9426.9626.6026.6826.68-0.45%-
Sep 2, 202527.8427.8426.7026.8026.80-4.22%-
Sep 1, 202528.1828.2227.8027.9827.982.57%-
Aug 29, 202527.3427.3426.9627.2827.280.96%-
Aug 28, 202527.3627.3626.9627.0227.02-0.22%-
Aug 27, 202526.7227.0826.7027.0827.080.15%-
Aug 26, 202526.4227.1226.4227.0427.042.19%614
Aug 25, 202526.8626.8626.2426.4626.46-1.34%292
Aug 22, 202525.9626.8225.9626.8226.823.95%-
Aug 21, 202524.8625.8024.8625.8025.803.61%-
Aug 20, 202525.0225.0624.9024.9024.90-0.48%-
Aug 19, 202525.6625.6625.0225.0225.02-1.65%-
Aug 18, 202525.3425.4425.3225.4425.440.71%-
Aug 15, 202525.4025.4825.2625.2625.260.48%-
Aug 14, 202525.1625.2625.1425.1425.140.32%-
Aug 13, 202525.1425.1825.0625.0625.060.08%-
Aug 12, 202526.0626.0625.0425.0425.04-3.62%-
Aug 11, 202526.2226.2225.8625.9825.98-1.07%-
Aug 8, 202526.2026.4826.2026.2626.263.14%-
Aug 7, 202524.3225.4624.3225.4625.461.43%-
Aug 6, 202525.3425.3425.1025.1025.100.08%-
Aug 5, 202525.0825.0824.9025.0825.080.24%-
Aug 4, 202525.0225.0224.9225.0225.020.89%-
Aug 1, 202525.0425.0424.7624.8024.80-1.51%-
Jul 31, 202525.2625.2625.1025.1825.18-0.71%-
Jul 30, 202525.6625.6625.3625.3625.36-1.09%-
Jul 29, 202525.4025.6425.4025.6425.641.50%-
Jul 28, 202525.4225.4625.1825.2625.260.80%-
Jul 25, 202525.3025.3025.0625.0625.06-1.10%-
Jul 24, 202525.3425.4225.2425.3425.341.04%-
Jul 23, 202525.2025.2025.0825.0825.080.48%-
Jul 22, 202524.8625.0224.8624.9624.960.32%-
Jul 21, 202524.6824.8824.6624.8824.880.89%-
Jul 18, 202524.7824.8224.6624.6624.66-0.40%-