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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.3	27.2	27.2	27.44	26.96	153,924
February 19, 2026	27.1	27.32	27.32	27.34	26.62	125,233
February 18, 2026	27.04	27.34	27.34	27.72	27	141,160
February 17, 2026	26.58	27.22	27.22	27.22	26.38	159,826
February 16, 2026	25.9	26.52	26.52	26.72	25.66	208,816
February 13, 2026	25.6	25.86	25.86	26.32	25.6	93,913
February 12, 2026	26.98	25.9	25.9	27.04	25.72	173,572
February 11, 2026	26.72	26.82	26.82	27.06	26.48	223,899
February 10, 2026	27.78	26.88	26.88	27.78	25.86	238,269
February 09, 2026	27.76	27.9	27.9	28	27.74	80,730
February 06, 2026	27.48	27.7	27.7	28.24	27.24	154,611
February 05, 2026	27.86	27.42	27.42	27.86	26.92	168,352
February 04, 2026	28.5	27.7	27.7	28.52	27.7	161,620
February 03, 2026	28.32	28.42	28.42	28.46	28.06	108,509
February 02, 2026	27.42	28.26	28.26	28.3	27.42	132,959
January 30, 2026	28.04	27.5	27.5	28.04	27.5	193,910
January 29, 2026	29.3	27.9	27.9	29.3	27.9	109,590
January 28, 2026	28.56	29.12	29.12	29.12	27.96	190,592
January 27, 2026	28.5	28.46	28.46	28.52	28.06	55,496
January 26, 2026	28.66	28.54	28.54	28.68	28.06	183,359
January 23, 2026	28.36	28.62	28.62	28.72	28.16	146,056
January 22, 2026	26.3	28.32	28.32	28.32	26.3	251,346
January 21, 2026	26.78	26.22	26.22	26.78	26.12	162,353
January 20, 2026	28.1	26.58	26.58	28.16	26.58	266,060
January 19, 2026	28	28.26	28.26	28.34	27.98	138,295
January 16, 2026	28.88	28.44	28.44	29.12	28.32	128,168
January 15, 2026	28.94	29.02	29.02	29.2	28.26	176,250
January 14, 2026	29.78	29.12	29.12	30.22	28.22	302,864
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

United Internet AG (UTDI.DE) XETRA