United Internet AG NA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	24.240	24.280	23.920	24.040	24.040	111,014
2026-10-22	24.160	24.640	24.160	24.340	24.340	153,715
2026-10-21	24.300	24.340	23.920	24.280	24.280	87,118
2026-10-20	24.240	24.340	23.940	24.160	24.160	98,811
2026-10-19	24.020	24.180	23.860	24.060	24.060	86,167
2026-10-16	23.900	24.160	23.780	23.980	23.980	141,167
2026-10-15	23.200	23.940	23.200	23.940	23.940	151,550
2026-10-14	23.500	23.640	23.380	23.520	23.520	79,964
2026-10-13	23.400	23.540	23.080	23.500	23.500	126,859
2026-10-12	23.120	23.420	22.900	23.340	23.340	128,706
2026-10-09	23.120	23.340	22.780	23.140	23.140	209,954
2026-10-08	24.020	24.160	23.300	23.300	23.300	220,695
2026-10-07	24.240	24.380	23.980	24.040	24.040	94,910
2026-10-06	24.400	25.040	23.920	24.240	24.240	228,106
2026-10-05	24.000	24.700	24.000	24.240	24.240	150,694
2026-10-02	23.900	24.200	23.900	24.080	24.080	139,759
2026-10-01	24.300	24.520	23.700	24.120	24.120	176,431
2026-09-30	24.880	24.940	24.220	24.380	24.380	167,559
2026-09-29	25.300	25.300	24.780	24.880	24.880	135,894
2026-09-28	25.940	26.060	25.340	25.340	25.340	110,077
2026-09-25	25.800	25.960	25.580	25.840	25.840	114,327
2026-09-24	25.860	26.020	24.880	25.720	25.720	201,098
2026-09-23	25.960	26.260	25.700	25.960	25.960	180,650

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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