UnitedHealth Group Incorporated - UNH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	261.55	263.05	263.05	266.7	261	7,657
August 21, 2025	258.95	263.45	263.45	263.45	256.45	7,269
August 20, 2025	257.6	255.7	255.7	261.9	254.9	6,035
August 19, 2025	264.1	259.05	259.05	266	258.15	22,681
August 18, 2025	263.15	269	269	271.1	262.1	25,368
August 15, 2025	262.8	263	263	263.6	252.75	39,703
August 14, 2025	234.55	233.2	233.2	236.35	229.5	10,741
August 13, 2025	225.85	230.3	230.3	232.1	224.45	6,264
August 12, 2025	218.6	223.3	223.3	225.2	217.95	4,141
August 11, 2025	216.6	219.7	219.7	222.85	216.05	5,885
August 08, 2025	209.9	212.15	212.15	213.65	209.85	2,311
August 07, 2025	210.9	207.7	207.7	212.45	206.3	2,881
August 06, 2025	218.4	212.05	212.05	220.9	211.75	8,222
August 05, 2025	209.45	212.7	212.7	215	208	2,722
August 04, 2025	206.8	209.1	209.1	211.8	204.5	8,106
August 01, 2025	218.05	210.05	210.05	220.4	208	8,013
July 31, 2025	230.7	221.45	221.45	231.3	220.5	5,652
July 30, 2025	226.95	225.6	225.6	230.75	225.4	6,281
July 29, 2025	246.35	232	232	249	226.6	12,677
July 28, 2025	242.4	243.75	243.75	244.55	241.8	4,179
July 25, 2025	239.3	243.45	243.45	243.45	233.4	4,850
July 24, 2025	247.9	239.75	239.75	248.75	237	3,662
July 23, 2025	243.75	245.15	245.15	245.75	243.4	1,998
July 22, 2025	242.3	243.7	243.7	245.2	241.05	2,063
July 21, 2025	243.8	243	243	245.25	242	5,069
July 18, 2025	247.7	243.7	243.7	248	242.25	2,749
July 17, 2025	253.2	250.1	250.1	253.7	245.6	2,334
July 16, 2025	251.1	250	250	254.65	249.8	1,743
July 15, 2025	256.9	253.6	253.6	257.7	251.65	1,988
July 14, 2025	259.35	257	257	260	256.3	913
July 11, 2025	259.05	256.8	256.8	259.05	255	1,095
July 10, 2025	257.55	259.5	259.5	260.95	253.8	1,817
July 09, 2025	262.25	256.1	256.1	263	256	3,229
July 08, 2025	259.6	261.85	261.85	262.95	258.9	832
July 07, 2025	263.25	259.55	259.55	263.8	258	1,805
July 04, 2025	262.95	262.05	262.05	264	260.75	922
July 03, 2025	263	263.65	263.65	265.4	261.9	8,554
July 02, 2025	274.45	269.6	269.6	275	267	3,855
July 01, 2025	264.9	275.75	275.75	276.45	262.6	2,241
June 30, 2025	265.4	264.55	264.55	265.4	261.95	2,124
June 27, 2025	259.3	261.4	261.4	261.5	257.95	1,550
June 26, 2025	259	261	261	261.2	257.75	880
June 25, 2025	262.65	259.55	259.55	263.55	258.5	1,115
June 24, 2025	261.15	260.15	260.15	262	258.65	1,392
June 23, 2025	262.3	258.75	258.75	263.35	257.35	1,037
June 20, 2025	268.5	263.4	263.4	269.25	263.15	2,713
June 19, 2025	266.95	266.75	266.75	270.65	265.05	3,612
June 18, 2025	266.65	269.05	269.05	270	266.5	2,116
June 17, 2025	265.05	266.85	266.85	268.75	264.5	1,734
June 16, 2025	272.4	264.7	264.7	272.4	264.45	1,700
June 13, 2025	272.45	273.4	273.4	276	271.4	3,173
June 12, 2025	270.15	270.75	270.75	271.05	266.65	2,171
June 11, 2025	267.1	267.75	267.75	270.5	263.55	4,223
June 10, 2025	265.9	264.65	264.65	267.6	263.75	4,305
June 09, 2025	266	264.5	264.5	269.25	264.2	2,397
June 06, 2025	258.45	263.6	263.6	264.7	257.5	9,126
June 05, 2025	264.15	261.9	261.9	265	260.2	3,589
June 04, 2025	265.2	264.45	264.45	269.6	264.1	2,416
June 03, 2025	267.15	265.75	265.75	268.4	263.95	3,258
June 02, 2025	266.65	265.2	265.2	273.8	265.2	3,617

UnitedHealth Group Incorporated (UNH.DE) XETRA