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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	29.98	29.82	29.82	29.98	29.58	109,635
January 12, 2026	29.92	29.8	29.8	29.96	29.52	120,032
January 09, 2026	29.7	29.88	29.88	29.88	29.5	110,072
January 08, 2026	29.2	29.86	29.86	29.96	29.02	234,085
January 07, 2026	29	29.2	29.2	29.5	28.98	213,063
January 06, 2026	28.9	29.16	29.16	29.22	28.64	89,026
January 05, 2026	28.06	28.74	28.74	28.82	27.94	106,652
January 02, 2026	27.8	28.22	28.22	28.28	27.8	189,051
December 30, 2025	27.44	27.68	27.68	27.68	27.44	68,242
December 29, 2025	26.88	27.5	27.5	27.54	26.8	200,757
December 23, 2025	26.72	27	26.88	27	26.52	94,940
December 22, 2025	26.48	26.68	26.68	26.68	26.3	78,733
December 19, 2025	26.1	26.54	26.54	26.7	26.08	515,940
December 18, 2025	25.32	26.06	26.06	26.28	25.32	246,433
December 17, 2025	25.3	25.46	25.46	25.46	24.98	188,348
December 16, 2025	25.06	25.28	25.28	25.36	24.98	155,112
December 15, 2025	24.92	25	25	25.3	24.88	88,094
December 12, 2025	25	25	25	25.38	24.98	22,200
December 11, 2025	25.18	25.14	25.14	25.42	24.88	119,017
December 10, 2025	25.22	25.08	25.08	25.26	24.66	43,816
December 09, 2025	24.66	25.14	25.14	25.2	24.66	101,846
December 08, 2025	24.98	24.86	24.86	25.02	24.68	114,351
December 05, 2025	25.46	24.92	24.92	25.46	24.86	69,070
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

United Internet AG (UTDI.DE) XETRA