United Internet AG NA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	22.960	23.060	22.780	22.980	22.544	191,771
2025-05-26	23.300	23.380	22.800	22.860	22.427	114,438
2025-05-23	22.940	23.300	22.420	22.820	22.388	308,872
2025-05-22	22.860	23.020	22.660	23.000	22.564	193,847
2025-05-21	23.220	23.420	22.860	23.120	22.682	325,760
2025-05-20	22.800	23.400	22.740	23.360	22.917	342,971
2025-05-19	22.800	23.260	22.700	22.900	22.466	291,407
2025-05-16	20.480	23.420	20.440	22.900	22.466	1,166,261
2025-05-15	22.100	22.340	21.740	21.740	19.464	473,057
2025-05-14	22.280	22.360	21.660	21.980	19.679	371,011
2025-05-13	22.500	22.580	21.780	22.120	19.804	292,994
2025-05-12	21.940	23.380	21.500	22.460	20.109	673,086
2025-05-09	20.960	21.140	20.780	21.040	18.837	285,333
2025-05-08	20.720	20.860	20.440	20.780	18.605	189,878
2025-05-07	20.840	20.940	20.520	20.660	18.497	200,165
2025-05-06	20.760	20.800	20.160	20.700	18.533	239,023
2025-05-05	20.940	21.060	20.600	20.720	18.551	159,693
2025-05-02	19.990	21.000	19.990	21.000	18.801	432,149
2025-04-30	19.900	19.950	19.510	19.890	17.808	185,353
2025-04-29	19.960	20.160	19.630	19.760	17.691	155,576
2025-04-28	19.650	19.980	19.620	19.880	17.799	180,547
2025-04-25	19.410	19.600	19.310	19.600	17.548	185,109
2025-04-24	19.150	19.450	19.110	19.320	17.297	96,041
2025-04-23	19.440	19.540	19.140	19.220	17.208	197,500
2025-04-22	19.000	19.210	18.830	19.130	17.127	217,274
2025-04-17	18.920	19.030	18.670	18.950	16.966	192,031
2025-04-16	18.700	18.970	18.670	18.970	16.984	192,962
2025-04-15	18.400	18.880	18.400	18.800	16.832	224,688
2025-04-14	18.270	18.590	18.070	18.330	16.411	232,384
2025-04-11	18.010	18.010	17.480	17.950	16.071	298,524
2025-04-10	17.890	18.150	17.440	17.750	15.892	366,446
2025-04-09	17.220	17.340	16.800	17.070	15.283	315,302
2025-04-08	17.230	17.690	17.000	17.690	15.838	409,952
2025-04-07	16.020	17.530	15.650	16.810	15.050	638,090
2025-04-04	18.400	18.420	17.060	17.380	15.560	430,894
2025-04-03	18.400	18.900	18.300	18.320	16.402	336,760
2025-04-02	18.650	18.770	18.380	18.610	16.662	302,047
2025-04-01	19.450	19.450	18.720	18.720	16.760	303,949
2025-03-31	19.500	19.550	18.870	18.990	17.002	516,721
2025-03-28	20.600	21.040	19.760	19.760	17.691	335,247
2025-03-27	19.640	20.660	19.520	20.660	18.497	597,762
2025-03-26	18.500	19.570	18.300	19.400	17.369	727,417
2025-03-25	18.770	18.990	18.670	18.760	16.796	218,177
2025-03-24	19.020	19.230	18.580	18.720	16.760	231,022
2025-03-21	19.060	19.290	18.850	18.960	16.975	946,933
2025-03-20	19.520	19.580	18.770	19.180	17.172	245,710
2025-03-19	19.600	19.630	19.310	19.530	17.485	450,006
2025-03-18	19.600	19.910	19.320	19.600	17.548	816,571
2025-03-17	19.220	19.600	19.080	19.430	17.396	707,840
2025-03-14	19.020	19.460	18.950	19.050	17.056	497,135
2025-03-13	18.830	19.050	18.660	19.010	17.020	230,326
2025-03-12	18.400	18.870	18.300	18.810	16.841	243,470
2025-03-11	18.850	19.200	18.460	18.460	16.527	255,382
2025-03-10	19.120	19.160	18.600	18.960	16.975	221,183
2025-03-07	18.890	19.030	18.570	18.900	16.921	199,256
2025-03-06	18.660	19.040	18.490	18.910	16.930	327,209
2025-03-05	17.850	18.600	17.850	18.440	16.509	458,605
2025-03-04	18.060	18.330	17.600	17.610	15.766	375,314
2025-03-03	17.450	18.390	17.400	18.330	16.411	402,531
2025-02-28	17.540	17.710	17.440	17.550	15.713	521,941

← NewerPage 7 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.5000 EUR
2025-05-16	1.9000 EUR
2024-05-20	0.5000 EUR
2023-05-18	0.5000 EUR
2022-05-20	0.5000 EUR
2021-05-28	0.5000 EUR
2020-05-21	0.5000 EUR
2019-05-24	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.