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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	310.9	312	312	313	307.5	3,330
October 14, 2025	308.4	310.45	310.45	310.7	305.85	4,305
October 13, 2025	305.95	309.75	309.75	310.25	303.05	8,386
October 10, 2025	316.8	306.35	306.35	320.9	306.35	5,260
October 09, 2025	319.25	323	323	323.55	319.25	2,973
October 08, 2025	312.95	321.25	321.25	322.6	312.95	5,266
October 07, 2025	308.4	310.85	310.85	310.85	307.3	2,201
October 06, 2025	308.55	307.65	307.65	311.6	306	4,200
October 03, 2025	303.05	308.6	308.6	312.6	302.5	3,691
October 02, 2025	297.1	298.6	298.6	300	293.85	2,785
October 01, 2025	291.6	297.45	297.45	297.45	291	4,934
September 30, 2025	293.8	293.85	293.85	297.25	292	1,978
September 29, 2025	294.7	293.15	293.15	295	291.45	1,628
September 26, 2025	294.4	292.85	292.85	298.3	292.3	2,749
September 25, 2025	299.75	297.35	297.35	299.95	294.55	2,488
September 24, 2025	296.95	298.15	298.15	301.6	295	3,028
September 23, 2025	289.5	298.35	298.35	298.35	287.5	4,235
September 22, 2025	287.9	289.45	289.45	290.85	281.5	4,687
September 19, 2025	285.4	288.6	288.6	288.6	284.05	4,313
September 18, 2025	290.3	290.1	290.1	292.95	289.3	3,176
September 17, 2025	286.25	287.7	287.7	288.55	282.2	7,619
September 16, 2025	295.1	288.3	288.3	296.3	285.75	4,230
September 15, 2025	301.45	296.6	296.6	304	290.8	5,183
September 12, 2025	302.5	304.85	302.64	308.9	301.25	8,876
September 11, 2025	295.95	305.45	305.45	305.95	294.5	4,575
September 10, 2025	297.05	293.9	293.9	299.75	291.6	11,137
September 09, 2025	272.85	291.45	291.45	291.45	272	9,637
September 08, 2025	269.75	272.4	272.4	275.8	268	6,803
September 05, 2025	265.25	268.1	268.1	269.1	263.55	4,248
September 04, 2025	263.65	265.9	265.9	265.9	261.4	3,311
September 03, 2025	266	261.6	261.6	266.1	260.35	3,669
September 02, 2025	265.55	265.9	265.9	268	263.75	2,981
September 01, 2025	266	265.6	265.6	267	264.7	3,416
August 29, 2025	259.3	258.6	258.6	262.4	257.5	2,991
August 28, 2025	261.45	257.45	257.45	262.15	256.95	3,848
August 27, 2025	258.6	261.85	261.85	263.85	257.6	5,199
August 26, 2025	261.15	262.2	262.2	264.2	260.2	5,371
August 25, 2025	263	261.3	261.3	264.2	261	3,344
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

UnitedHealth Group Incorporated (UNH.DE) XETRA