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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	27.12	26.96	26.96	27.12	26.4	141,822
September 04, 2025	26.64	26.88	26.88	26.96	26.42	235,271
September 03, 2025	26.84	26.64	26.64	27.1	26.54	216,765
September 02, 2025	27.86	26.74	26.74	27.86	26.66	171,635
September 01, 2025	27.54	27.9	27.9	28.46	27.54	308,147
August 29, 2025	27.06	27.3	27.3	27.44	26.86	151,088
August 28, 2025	27.18	27.02	27.02	27.44	26.8	172,773
August 27, 2025	26.56	27.14	27.14	27.14	26.5	121,743
August 26, 2025	26.62	26.58	26.58	27.48	26.36	639,900
August 25, 2025	26.8	26.5	26.5	26.92	26.28	107,114
August 22, 2025	26	26.8	26.8	26.9	25.86	245,496
August 21, 2025	24.86	25.92	25.92	26	24.8	175,911
August 20, 2025	24.88	24.92	24.92	25.12	24.82	109,120
August 19, 2025	25.66	25	25	25.66	24.86	102,297
August 18, 2025	25.3	25.56	25.56	25.58	25.2	91,417
August 15, 2025	25.36	25.2	25.2	25.48	25.18	64,470
August 14, 2025	25.02	25.18	25.18	25.34	25.02	128,060
August 13, 2025	25.06	25.22	25.22	25.24	25.02	158,449
August 12, 2025	26	25	25	26.08	24.94	185,080
August 11, 2025	26.26	26.06	26.06	26.26	25.78	146,403
August 08, 2025	25.98	26.14	26.14	26.7	25.94	211,082
August 07, 2025	25.02	25.88	25.88	25.92	23.86	349,939
August 06, 2025	25.32	25.18	25.18	25.4	24.98	205,709
August 05, 2025	25.04	25.2	25.2	25.2	24.88	120,021
August 04, 2025	24.94	25	25	25.08	24.86	173,827
August 01, 2025	25.02	24.7	24.7	25.06	24.5	246,464
July 31, 2025	25.3	25.2	25.2	25.3	25.04	153,003
July 30, 2025	25.68	25.36	25.36	25.7	25.32	172,590
July 29, 2025	25.32	25.7	25.7	25.7	25.32	214,460
July 28, 2025	25.4	25.24	25.24	25.6	25.1	127,975
July 25, 2025	25.34	25.36	25.36	25.4	25	208,603
July 24, 2025	25.32	25.52	25.52	25.52	25.16	150,314
July 23, 2025	25.2	25.1	25.1	25.28	25	118,425
July 22, 2025	24.84	25.06	25.06	25.12	24.76	166,386
July 21, 2025	24.58	24.88	24.88	25	24.5	126,930
July 18, 2025	24.9	24.54	24.54	24.98	24.54	174,356
July 17, 2025	25.02	24.76	24.76	25.12	24.68	154,542
July 16, 2025	25	24.88	24.88	25.14	24.88	176,286
July 15, 2025	25.88	25.12	25.12	25.88	25.08	250,448
July 14, 2025	24.52	25.78	25.78	25.78	24.52	246,986
July 11, 2025	25	24.7	24.7	25.2	24.64	193,077
July 10, 2025	25.04	25.14	25.14	25.28	24.94	384,655
July 09, 2025	24.6	24.94	24.94	25.08	24.6	425,331
July 08, 2025	24.32	24.52	24.52	24.56	24.28	234,067
July 07, 2025	24.52	24.34	24.34	24.52	24.26	218,697
July 04, 2025	23.66	24.2	24.2	24.22	23.64	147,206
July 03, 2025	23.7	23.74	23.74	23.76	23.54	161,640
July 02, 2025	24	23.62	23.62	24.04	23.44	270,866
July 01, 2025	23.8	23.9	23.9	24.12	23.7	183,377
June 30, 2025	24.58	23.64	23.64	24.58	23.54	390,570
June 27, 2025	24.22	24.48	24.48	24.5	24.08	132,131
June 26, 2025	23.94	24.06	24.06	24.22	23.92	156,085
June 25, 2025	23.98	23.88	23.88	24.08	23.8	150,972
June 24, 2025	24.52	23.98	23.98	24.54	23.9	260,517
June 23, 2025	24.16	24.2	24.2	24.38	23.92	220,426
June 20, 2025	24.42	24.24	24.24	24.64	24.24	1.16M
June 19, 2025	24.22	24.4	24.4	24.56	24.1	119,288
June 18, 2025	24.22	24.38	24.38	24.66	24.18	371,415
June 17, 2025	24.44	24.18	24.18	24.5	24.14	175,878
June 16, 2025	24.38	24.68	24.68	24.68	24.28	271,097

United Internet AG (UTDI.DE) XETRA