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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

UnitedHealth Group Incorporated (UNH.DE) XETRA