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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	286.8	291.25	291.25	291.55	285.7	1,573
January 13, 2026	291.05	288.65	288.65	293.75	287.8	1,155
January 12, 2026	293.45	289.4	289.4	293.95	286.25	3,400
January 09, 2026	299.3	295.45	295.45	300	295.45	952
January 08, 2026	291.85	296.65	296.65	298.3	291.4	1,907
January 07, 2026	299.25	291.65	291.65	299.3	290.5	1,415
January 06, 2026	292.05	299	299	300.85	291.35	2,073
January 05, 2026	287.05	293.15	293.15	293.15	286.05	1,483
January 02, 2026	281.8	288.8	288.8	288.95	279.45	1,325
December 30, 2025	280.15	280.5	280.5	281.05	279	2,655
December 29, 2025	281.1	279.6	279.6	283.25	279.6	2,198
December 23, 2025	275.4	276.85	276.85	278.1	275.2	1,683
December 22, 2025	278.1	276.2	276.2	279.85	274.5	1,506
December 19, 2025	279.65	284.45	284.45	285.15	279.65	1,682
December 18, 2025	279.75	278.8	278.8	281.15	278.8	947
December 17, 2025	285.05	283.35	283.35	285.65	283.35	401
December 16, 2025	286.4	282.9	282.9	289.2	282.9	1,253
December 15, 2025	291.6	289.4	289.4	293	286.6	1,268
December 12, 2025	287.55	292.05	292.05	293.3	287.25	985
December 11, 2025	277.4	286	286	286.2	277.4	2,381
December 10, 2025	278.3	280.65	280.65	280.65	275	1,854
December 09, 2025	277.8	278.35	278.35	279.5	277.4	1,647
December 08, 2025	282.55	280.05	280.05	283.2	278.4	1,710
December 05, 2025	287.1	284.4	284.4	287.5	284.1	1,579
December 04, 2025	292	286.4	286.4	292.05	286.35	973
December 03, 2025	279.3	287.7	287.7	287.7	278.35	1,676
December 02, 2025	278.45	281.5	281.5	282.2	277.35	1,495
December 01, 2025	282.15	280.15	280.15	283.1	280.05	853
November 28, 2025	284.9	286.15	286.15	287.5	284.25	784
November 27, 2025	285.05	284.9	284.9	286.55	284	953
November 26, 2025	282.4	284.95	284.95	288.65	281.05	2,907
November 25, 2025	277.25	281.05	281.05	282.55	276.55	1,534
November 24, 2025	278.45	278.1	278.1	285	276	3,599
November 21, 2025	268.4	278.3	278.3	278.3	268	6,747
November 20, 2025	269.4	271	271	272.4	268.9	4,077
November 19, 2025	270.2	265.85	265.85	271.95	264.35	3,415
November 18, 2025	274.45	268.85	268.85	276.3	266.45	3,723
November 17, 2025	276.8	282	282	282	276	1,373
November 14, 2025	285	277.95	277.95	285	276.4	3,576
November 13, 2025	293.15	287.95	287.95	294.65	286	2,705
November 12, 2025	283.55	291.3	291.3	295	283.3	1,616
November 11, 2025	278.75	276.3	276.3	279.5	276.3	1,857
November 10, 2025	281.7	281.7	281.7	281.7	281.7	4,475
November 07, 2025	276.95	273.75	273.75	277.4	272.85	4,315
November 06, 2025	285.1	281.7	281.7	288	280.95	1,372
November 05, 2025	286.25	283.5	283.5	287.95	282.85	2,120
November 04, 2025	284.7	290.1	290.1	292.45	284.1	5,265
November 03, 2025	296.2	288.1	288.1	297.2	284.05	11,564
October 31, 2025	297.9	295.95	295.95	299.9	295.55	3,828
October 30, 2025	305.5	298.45	298.45	306.25	297.5	9,386
October 29, 2025	316.45	307.85	307.85	316.45	307.7	12,230
October 28, 2025	315.7	319	319	331.35	308.8	12,910
October 27, 2025	313.45	312.25	312.25	314.5	311	3,981
October 24, 2025	311.95	312.8	312.8	313.85	309.6	2,790
October 23, 2025	307.5	308.6	308.6	308.95	305.3	4,136
October 22, 2025	314.9	310.35	310.35	316	308.95	1,848
October 21, 2025	312.7	317.1	317.1	320.85	311.85	8,394
October 20, 2025	306.45	311.45	311.45	311.45	305.8	2,714
October 17, 2025	300.05	303.35	303.35	305.2	293.5	16,895
October 16, 2025	311.3	307.85	307.85	311.3	307.35	2,630

UnitedHealth Group Incorporated (UNH.DE) XETRA