United Internet AG (VIE:UTDI)
Austria
· Delayed Price · Currency is EUR 28.08
+0.14 (0.50%)
Last updated: Mar 6, 2026, 1:00 PM CET
United Internet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.84 | 28.08 | 27.84 | 28.08 | - | 0.21% | - |
| Mar 4, 2026 | 27.54 | 28.02 | 27.54 | 28.02 | 28.02 | 1.97% | 342 |
| Mar 3, 2026 | 26.98 | 27.48 | 26.84 | 27.48 | 27.48 | -0.51% | 467 |
| Mar 2, 2026 | 27.34 | 27.98 | 27.34 | 27.62 | 27.62 | -2.75% | 987 |
| Feb 27, 2026 | 24.80 | 28.70 | 24.80 | 28.40 | 28.40 | 14.70% | 4,042 |
| Feb 26, 2026 | 24.88 | 25.02 | 24.46 | 24.76 | 24.76 | -2.29% | 1,615 |
| Feb 25, 2026 | 26.14 | 26.30 | 25.34 | 25.34 | 25.34 | -3.87% | - |
| Feb 24, 2026 | 26.28 | 26.52 | 26.28 | 26.36 | 26.36 | 0.53% | - |
| Feb 23, 2026 | 27.10 | 27.34 | 26.22 | 26.22 | 26.22 | -3.53% | - |
| Feb 20, 2026 | 27.26 | 27.34 | 27.10 | 27.18 | 27.18 | -0.37% | - |
| Feb 19, 2026 | 27.16 | 27.28 | 26.82 | 27.28 | 27.28 | -0.44% | - |
| Feb 18, 2026 | 27.12 | 27.40 | 27.12 | 27.40 | 27.40 | 2.47% | - |
| Feb 17, 2026 | 26.40 | 26.76 | 26.40 | 26.74 | 26.74 | 1.67% | - |
| Feb 16, 2026 | 26.06 | 26.34 | 26.02 | 26.30 | 26.30 | 0.15% | - |
| Feb 13, 2026 | 25.90 | 26.26 | 25.90 | 26.26 | 26.26 | 2.02% | - |
| Feb 12, 2026 | 26.86 | 26.86 | 25.74 | 25.74 | 25.74 | -3.67% | - |
| Feb 11, 2026 | 26.78 | 26.78 | 26.56 | 26.72 | 26.72 | -0.22% | 706 |
| Feb 10, 2026 | 27.80 | 27.80 | 26.42 | 26.78 | 26.78 | -3.74% | 1,786 |
| Feb 9, 2026 | 27.82 | 27.98 | 27.82 | 27.82 | 27.82 | -0.14% | - |
| Feb 6, 2026 | 27.36 | 28.04 | 27.36 | 27.86 | 27.86 | 1.60% | - |
| Feb 5, 2026 | 27.54 | 27.54 | 27.04 | 27.42 | 27.42 | -2.63% | - |
| Feb 4, 2026 | 28.42 | 28.42 | 28.00 | 28.16 | 28.16 | -0.91% | - |
| Feb 3, 2026 | 28.28 | 28.42 | 28.12 | 28.42 | 28.42 | 1.00% | - |
| Feb 2, 2026 | 27.52 | 28.14 | 27.52 | 28.14 | 28.14 | 1.88% | 274 |
| Jan 30, 2026 | 27.98 | 27.98 | 27.60 | 27.62 | 27.62 | -3.29% | - |
| Jan 29, 2026 | 29.00 | 29.00 | 28.42 | 28.56 | 28.56 | -1.79% | - |
| Jan 28, 2026 | 28.38 | 29.08 | 28.08 | 29.08 | 29.08 | 2.32% | - |
| Jan 27, 2026 | 28.48 | 28.48 | 28.30 | 28.42 | 28.42 | 0.42% | - |
| Jan 26, 2026 | 28.68 | 28.68 | 28.18 | 28.30 | 28.30 | -0.98% | - |
| Jan 23, 2026 | 28.48 | 28.58 | 28.30 | 28.58 | 28.58 | 1.42% | - |
| Jan 22, 2026 | 26.64 | 28.18 | 26.64 | 28.18 | 28.18 | 6.50% | - |
| Jan 21, 2026 | 26.56 | 26.56 | 26.24 | 26.46 | 26.46 | -1.19% | - |
| Jan 20, 2026 | 28.10 | 28.10 | 26.78 | 26.78 | 26.78 | -5.30% | - |
| Jan 19, 2026 | 28.08 | 28.28 | 28.06 | 28.28 | 28.28 | -0.49% | - |
| Jan 16, 2026 | 29.00 | 29.06 | 28.42 | 28.42 | 28.42 | -2.27% | - |
| Jan 15, 2026 | 28.96 | 29.20 | 28.34 | 29.08 | 29.08 | -0.27% | - |
| Jan 14, 2026 | 29.82 | 29.82 | 28.32 | 29.16 | 29.16 | -2.15% | 548 |
| Jan 13, 2026 | 29.94 | 29.94 | 29.70 | 29.80 | 29.80 | -0.33% | - |
| Jan 12, 2026 | 29.80 | 29.90 | 29.72 | 29.90 | 29.90 | 0.34% | - |
| Jan 9, 2026 | 29.66 | 29.84 | 29.66 | 29.80 | 29.80 | 0.61% | - |
| Jan 8, 2026 | 29.10 | 29.86 | 29.10 | 29.62 | 29.62 | 2.00% | - |
| Jan 7, 2026 | 29.08 | 29.40 | 29.04 | 29.04 | 29.04 | 0.07% | - |
| Jan 6, 2026 | 28.92 | 29.16 | 28.76 | 29.02 | 29.02 | 0.90% | - |
| Jan 5, 2026 | 28.04 | 28.76 | 28.04 | 28.76 | 28.76 | 2.20% | - |
| Jan 2, 2026 | 27.78 | 28.20 | 27.78 | 28.14 | 28.14 | 1.96% | - |
| Dec 30, 2025 | 27.46 | 27.60 | 27.46 | 27.60 | 27.60 | 0.58% | - |
| Dec 29, 2025 | 26.84 | 27.44 | 26.84 | 27.44 | 27.44 | 2.24% | - |
| Dec 23, 2025 | 26.58 | 26.86 | 26.58 | 26.84 | 26.84 | 0.75% | - |
| Dec 22, 2025 | 26.50 | 26.64 | 26.36 | 26.64 | 26.64 | 0.23% | - |
| Dec 19, 2025 | 26.18 | 26.58 | 26.18 | 26.58 | 26.58 | 2.23% | - |
| Dec 18, 2025 | 25.46 | 26.14 | 25.46 | 26.00 | 26.00 | 3.26% | - |
| Dec 17, 2025 | 25.30 | 25.30 | 25.08 | 25.18 | 25.18 | -0.47% | 286 |
| Dec 16, 2025 | 25.26 | 25.30 | 25.04 | 25.30 | 25.30 | 0.32% | - |
| Dec 15, 2025 | 24.96 | 25.26 | 24.96 | 25.22 | 25.22 | 0.88% | - |
| Dec 12, 2025 | 25.14 | 25.34 | 25.00 | 25.00 | 25.00 | -0.71% | - |
| Dec 11, 2025 | 25.30 | 25.30 | 24.90 | 25.18 | 25.18 | 0.48% | - |
| Dec 10, 2025 | 25.10 | 25.10 | 24.72 | 25.06 | 25.06 | -0.24% | - |
| Dec 9, 2025 | 24.94 | 25.14 | 24.94 | 25.12 | 25.12 | 1.37% | - |
| Dec 8, 2025 | 24.96 | 24.96 | 24.78 | 24.78 | 24.78 | -0.64% | - |
| Dec 5, 2025 | 25.28 | 25.28 | 24.94 | 24.94 | 24.94 | -1.42% | - |
| Dec 4, 2025 | 25.74 | 25.74 | 25.30 | 25.30 | 25.30 | -1.56% | - |
| Dec 3, 2025 | 25.88 | 25.90 | 25.70 | 25.70 | 25.70 | -0.62% | - |
| Dec 2, 2025 | 25.98 | 26.00 | 25.72 | 25.86 | 25.86 | -0.08% | - |
| Dec 1, 2025 | 25.62 | 25.88 | 25.44 | 25.88 | 25.88 | 0.47% | 286 |
| Nov 28, 2025 | 25.20 | 25.76 | 25.20 | 25.76 | 25.76 | 2.06% | - |
| Nov 27, 2025 | 24.90 | 25.24 | 24.90 | 25.24 | 25.24 | 0.64% | 1 |
| Nov 26, 2025 | 25.36 | 25.36 | 25.04 | 25.08 | 25.08 | -0.24% | - |
| Nov 25, 2025 | 25.30 | 25.40 | 25.02 | 25.14 | 25.14 | -0.79% | - |
| Nov 24, 2025 | 24.56 | 25.40 | 24.56 | 25.34 | 25.34 | 5.23% | 286 |
| Nov 21, 2025 | 23.78 | 24.10 | 23.78 | 24.08 | 24.08 | 0.25% | - |
| Nov 20, 2025 | 23.82 | 24.02 | 23.82 | 24.02 | 24.02 | 0.25% | - |
| Nov 19, 2025 | 23.40 | 23.96 | 23.40 | 23.96 | 23.96 | 2.66% | 572 |
| Nov 18, 2025 | 23.62 | 23.62 | 23.34 | 23.34 | 23.34 | -2.02% | - |
| Nov 17, 2025 | 24.12 | 24.12 | 23.82 | 23.82 | 23.82 | -1.24% | - |
| Nov 14, 2025 | 24.56 | 24.56 | 23.92 | 24.12 | 24.12 | -1.71% | - |
| Nov 13, 2025 | 24.94 | 24.94 | 24.54 | 24.54 | 24.54 | -2.08% | - |
| Nov 12, 2025 | 25.46 | 25.46 | 25.06 | 25.06 | 25.06 | -3.98% | - |
| Nov 11, 2025 | 25.12 | 26.20 | 25.12 | 26.10 | 26.10 | -1.81% | 1,126 |
| Nov 10, 2025 | 26.56 | 26.78 | 26.56 | 26.58 | 26.58 | 0.68% | - |
| Nov 7, 2025 | 27.12 | 27.12 | 26.34 | 26.40 | 26.40 | -2.00% | - |
| Nov 6, 2025 | 27.06 | 27.06 | 26.82 | 26.94 | 26.94 | 0.07% | - |
| Nov 5, 2025 | 26.72 | 27.00 | 26.72 | 26.92 | 26.92 | 0.82% | 260 |
| Nov 4, 2025 | 26.26 | 26.70 | 25.94 | 26.70 | 26.70 | 0.23% | - |
| Nov 3, 2025 | 26.82 | 26.88 | 26.64 | 26.64 | 26.64 | -0.37% | - |
| Oct 31, 2025 | 26.84 | 26.86 | 26.74 | 26.74 | 26.74 | -3.47% | - |
| Oct 30, 2025 | 28.18 | 28.18 | 27.64 | 27.70 | 27.70 | -1.84% | - |
| Oct 29, 2025 | 28.28 | 28.50 | 28.22 | 28.22 | 28.22 | 0.64% | - |
| Oct 28, 2025 | 27.80 | 28.04 | 27.42 | 28.04 | 28.04 | 0.86% | - |
| Oct 27, 2025 | 27.80 | 27.88 | 27.48 | 27.80 | 27.80 | -0.07% | - |
| Oct 24, 2025 | 27.76 | 27.82 | 27.66 | 27.82 | 27.82 | -0.07% | - |
| Oct 23, 2025 | 28.16 | 28.16 | 27.78 | 27.84 | 27.84 | -1.28% | - |
| Oct 22, 2025 | 28.30 | 28.30 | 28.18 | 28.20 | 28.20 | -1.54% | - |
| Oct 21, 2025 | 29.28 | 29.28 | 28.64 | 28.64 | 28.64 | -1.10% | - |
| Oct 20, 2025 | 28.76 | 28.96 | 28.68 | 28.96 | 28.96 | 7.42% | - |
| Oct 17, 2025 | 27.26 | 27.26 | 26.92 | 26.96 | 26.96 | -2.32% | - |
| Oct 16, 2025 | 28.06 | 28.06 | 27.60 | 27.60 | 27.60 | -1.22% | - |
| Oct 15, 2025 | 27.60 | 27.94 | 27.54 | 27.94 | 27.94 | 3.02% | - |
| Oct 14, 2025 | 26.80 | 27.12 | 26.80 | 27.12 | 27.12 | 1.12% | - |
| Oct 13, 2025 | 26.86 | 26.92 | 26.82 | 26.82 | 26.82 | -0.15% | - |
| Oct 10, 2025 | 27.40 | 27.40 | 26.86 | 26.86 | 26.86 | -2.04% | - |