United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	17.390	17.730	17.320	17.730	15.874	317,126
2025-02-26	17.190	17.520	17.130	17.520	15.686	303,758
2025-02-25	16.650	17.160	16.630	17.100	15.310	289,540
2025-02-24	16.420	16.900	16.420	16.750	14.996	310,848
2025-02-21	16.050	16.260	16.050	16.220	14.522	207,903
2025-02-20	16.000	16.250	15.970	15.970	14.298	210,091
2025-02-19	15.910	16.390	15.820	15.820	14.164	291,235
2025-02-18	15.780	15.980	15.620	15.980	14.307	277,082
2025-02-17	15.050	15.910	15.050	15.630	13.994	331,090
2025-02-14	15.750	15.750	14.830	15.150	13.564	1,351,011
2025-02-13	16.690	16.840	16.250	16.640	14.898	173,788
2025-02-12	16.680	16.840	16.490	16.660	14.916	118,660
2025-02-11	16.700	16.730	16.550	16.600	14.862	125,521
2025-02-10	16.120	16.880	16.120	16.690	14.943	245,865
2025-02-07	16.300	16.420	16.030	16.060	14.379	132,165
2025-02-06	15.920	16.350	15.890	16.350	14.638	261,736
2025-02-05	15.820	15.940	15.680	15.820	14.164	128,104
2025-02-04	16.000	16.100	15.850	15.920	14.253	97,277
2025-02-03	15.790	16.040	15.730	16.040	14.361	161,135
2025-01-31	16.350	16.440	16.070	16.210	14.513	226,914
2025-01-30	15.650	16.520	15.650	16.300	14.594	373,363
2025-01-29	15.720	15.770	15.510	15.610	13.976	97,172
2025-01-28	15.330	15.820	15.310	15.700	14.056	173,234
2025-01-27	15.100	15.260	15.050	15.250	13.653	138,692
2025-01-24	15.200	15.470	15.110	15.150	13.564	194,230
2025-01-23	15.100	15.190	14.970	15.100	13.519	185,206
2025-01-22	15.400	15.530	15.060	15.060	13.483	154,641
2025-01-21	15.300	15.450	15.230	15.370	13.761	91,916
2025-01-20	15.350	15.530	15.290	15.330	13.725	119,970
2025-01-17	15.240	15.460	15.240	15.380	13.770	203,814
2025-01-16	15.320	15.380	15.090	15.200	13.609	208,159
2025-01-15	14.910	15.260	14.910	15.190	13.600	172,844
2025-01-14	14.740	14.940	14.710	14.790	13.242	265,498
2025-01-13	14.900	14.910	14.580	14.710	13.170	212,393
2025-01-10	15.000	15.190	14.800	14.920	13.358	324,081
2025-01-09	15.000	15.110	14.910	14.970	13.403	145,550
2025-01-08	15.340	15.350	14.840	15.030	13.457	301,224
2025-01-07	15.260	15.480	15.150	15.400	13.788	188,468
2025-01-06	15.120	15.570	15.040	15.270	13.671	213,587
2025-01-03	15.300	15.430	15.040	15.070	13.492	190,828
2025-01-02	15.730	15.800	15.330	15.330	13.725	208,288
2024-12-30	15.510	15.690	15.410	15.670	14.029	105,279
2024-12-27	15.110	15.420	15.110	15.400	13.788	173,537
2024-12-23	15.100	15.150	14.910	15.150	13.564	210,572
2024-12-20	15.300	15.300	15.080	15.160	13.573	365,782
2024-12-19	15.500	15.540	15.280	15.400	13.788	379,552
2024-12-18	15.560	15.740	15.500	15.650	14.012	256,953
2024-12-17	15.800	15.940	15.430	15.470	13.850	170,231
2024-12-16	15.860	15.900	15.620	15.850	14.191	211,479
2024-12-13	16.100	16.230	15.800	15.900	14.235	351,710
2024-12-12	16.350	16.460	16.050	16.050	14.370	244,196
2024-12-11	16.370	16.540	16.160	16.420	14.701	254,459
2024-12-10	16.140	16.500	15.950	16.370	14.656	302,685
2024-12-09	16.160	16.350	15.990	16.200	14.504	240,585
2024-12-06	15.960	16.090	15.930	16.040	14.361	142,895
2024-12-05	15.830	16.010	15.770	16.000	14.325	248,311
2024-12-04	15.610	15.940	15.600	15.860	14.200	429,165
2024-12-03	15.740	15.830	15.460	15.590	13.958	294,676
2024-12-02	15.700	15.790	15.500	15.720	14.074	221,886
2024-11-29	15.740	15.790	15.510	15.690	14.047	204,311

← NewerPage 8 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.