United Internet AG - UTDI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.58	25.2	25.2	25.78	25.2	101,307
December 03, 2025	25.88	25.66	25.66	25.96	25.64	69,250
December 02, 2025	25.88	25.82	25.82	26.08	25.64	119,157
December 01, 2025	25.62	25.88	25.88	26	25.38	205,726
November 28, 2025	25.12	25.86	25.86	25.9	25.12	196,084
November 27, 2025	24.86	25.18	25.18	25.36	24.86	124,187
November 26, 2025	25.46	24.94	24.94	25.5	24.9	281,546
November 25, 2025	25.1	25.32	25.32	25.4	25	181,046
November 24, 2025	24.3	25.26	25.26	25.74	24.3	489,547
November 21, 2025	23.54	24.1	24.1	24.26	23.54	195,660
November 20, 2025	24.02	24	24	24.14	23.68	228,580
November 19, 2025	23.38	23.96	23.96	24.1	23.26	269,474
November 18, 2025	23.56	23.32	23.32	23.64	23.24	297,489
November 17, 2025	24.14	23.82	23.82	24.14	23.76	224,337
November 14, 2025	24.42	24.16	24.16	24.5	23.76	289,990
November 13, 2025	25.1	24.6	24.6	25.22	24.44	267,062
November 12, 2025	25.62	25.16	25.16	25.8	24.88	266,991
November 11, 2025	25.2	26	26	27.12	25	331,355
November 10, 2025	26.86	26.86	26.86	26.86	26.86	105,386
November 07, 2025	26.96	26.38	26.38	27.18	26.3	136,207
November 06, 2025	27	26.86	26.86	27.12	26.56	120,507
November 05, 2025	26.76	26.98	26.98	27.08	26.66	167,266
November 04, 2025	26.2	26.94	26.94	26.94	25.74	301,241
November 03, 2025	26.86	26.54	26.54	26.94	26.52	104,506
October 31, 2025	27.48	26.74	26.74	27.5	26.04	206,998
October 30, 2025	28.28	27.5	27.5	28.28	27.5	210,174
October 29, 2025	28.2	28.16	28.16	28.62	28.1	141,259
October 28, 2025	27.66	28.24	28.24	28.24	27.12	231,404
October 27, 2025	27.86	27.8	27.8	27.88	27.4	274,512
October 24, 2025	28	27.72	27.72	28	27.48	170,493
October 23, 2025	27.92	27.84	27.84	28.28	27.56	235,689
October 22, 2025	28.56	28	28	28.56	28	161,826
October 21, 2025	29.2	28.6	28.6	29.32	28.52	220,341
October 20, 2025	27.6	29.18	29.18	29.2	27.32	379,363
October 17, 2025	27.2	26.9	26.9	27.34	26.86	89,326
October 16, 2025	27.74	27.58	27.58	28.16	27.54	97,085
October 15, 2025	27.2	27.84	27.84	27.96	27.2	178,939
October 14, 2025	27.08	27.04	27.04	27.16	26.74	189,891
October 13, 2025	26.98	27	27	27.1	26.7	120,326
October 10, 2025	27.6	26.94	26.94	27.6	26.8	199,823
October 09, 2025	27.42	27.44	27.44	27.6	27.2	78,315
October 08, 2025	27.84	27.34	27.34	27.84	27.12	172,011
October 07, 2025	27.8	27.7	27.7	28	27.62	98,704
October 06, 2025	27.24	27.64	27.64	28.2	27.08	234,732
October 03, 2025	27.14	27.2	27.2	27.3	27	143,533
October 02, 2025	27.78	27.1	27.1	27.82	26.84	167,112
October 01, 2025	26.88	27.16	27.16	27.32	26.74	286,579
September 30, 2025	26.3	26.86	26.86	26.86	26.2	120,466
September 29, 2025	26.62	26.34	26.34	26.68	26.18	87,039
September 26, 2025	26.6	26.54	26.54	26.6	26.26	70,550
September 25, 2025	26.6	26.46	26.46	26.6	26.34	78,532
September 24, 2025	26.68	26.66	26.66	26.98	26.52	214,438
September 23, 2025	27.48	26.84	26.84	27.5	26.78	199,692
September 22, 2025	27.5	27.36	27.36	27.5	27.18	98,029
September 19, 2025	27.7	27.64	27.64	27.92	27.42	655,547
September 18, 2025	27.3	27.66	27.66	27.66	27.28	118,956
September 17, 2025	27.36	27.24	27.24	27.4	27.1	119,121
September 16, 2025	27.6	27.32	27.32	27.68	27.28	131,807
September 15, 2025	27.2	27.66	27.66	27.74	27.06	169,595
September 12, 2025	26.92	27.08	27.08	27.16	26.84	257,182

United Internet AG (UTDI.DE) XETRA