United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	19.005	19.290	19.000	19.135	18.430	6,830
2024-09-04	18.925	19.230	18.560	19.135	18.430	13,821
2024-09-03	19.190	19.440	19.080	19.080	18.377	68,067
2024-09-02	19.315	19.590	19.180	19.430	18.714	34,806
2024-08-30	19.260	19.260	19.060	19.155	18.449	275,021
2024-08-29	19.480	19.480	19.210	19.210	18.502	2,421
2024-08-28	19.260	19.560	19.170	19.420	18.705	46,959
2024-08-27	18.990	19.320	18.990	19.305	18.594	151,703
2024-08-23	18.905	19.103	18.830	19.025	18.324	87,965
2024-08-22	18.600	18.910	18.600	18.825	18.132	429,131
2024-08-21	18.140	18.700	17.780	18.670	17.982	9,099
2024-08-20	18.500	18.500	18.230	18.290	17.616	12,525
2024-08-19	18.315	18.770	18.100	18.605	17.920	9,416
2024-08-16	18.100	18.240	18.040	18.230	17.558	6,783
2024-08-15	17.765	18.330	17.710	18.090	17.424	12,472
2024-08-14	17.850	18.200	17.550	18.125	17.457	41,988
2024-08-13	17.040	17.070	16.850	17.030	16.403	107,501
2024-08-12	17.020	17.300	17.020	17.065	16.436	1,139,127
2024-08-09	16.900	17.030	16.850	16.970	16.345	4,910
2024-08-08	17.235	17.270	16.490	16.850	16.229	81,413
2024-08-07	16.770	17.380	16.700	17.285	16.648	27,064
2024-08-06	16.595	16.900	16.140	16.595	15.984	12,499
2024-08-05	16.910	17.660	15.810	16.095	15.502	94,947
2024-08-02	19.560	20.020	19.280	19.645	18.921	12,613
2024-08-01	20.470	20.520	19.780	20.060	19.321	17,808
2024-07-31	20.260	20.600	20.260	20.460	19.706	6,647
2024-07-30	20.410	20.420	20.244	20.320	19.571	1,921
2024-07-29	20.950	20.980	20.440	20.540	19.783	2,051
2024-07-26	20.880	20.880	20.760	20.840	20.072	3,214
2024-07-25	20.890	21.100	20.560	20.870	20.101	13,519
2024-07-24	20.470	21.020	20.040	20.940	20.169	13,293
2024-07-23	20.980	20.980	20.500	20.500	19.745	18,848
2024-07-22	21.140	21.320	21.140	21.140	20.361	2,086
2024-07-19	20.860	21.040	20.680	21.040	20.265	1,966
2024-07-18	20.900	21.180	20.900	21.060	20.284	3,278
2024-07-17	20.780	20.940	20.540	20.760	19.995	4,736
2024-07-16	20.590	20.760	20.520	20.710	19.947	2,045
2024-07-15	20.950	21.040	20.620	20.650	19.889	3,998
2024-07-12	21.560	21.740	20.960	20.990	20.217	4,987
2024-07-11	21.110	21.580	21.040	21.520	20.727	6,274
2024-07-10	20.480	21.300	20.480	21.050	20.275	2,631
2024-07-09	20.490	20.600	19.920	20.260	19.514	21,461
2024-07-08	20.960	21.080	20.500	20.560	19.803	35,278
2024-07-05	20.685	21.000	20.685	20.880	20.111	4,302
2024-07-04	20.660	20.740	20.500	20.580	19.822	2,025
2024-07-03	20.320	20.680	20.140	20.680	19.918	15,004
2024-07-02	20.400	20.560	20.160	20.220	19.475	4,595
2024-07-01	20.340	20.520	19.850	20.390	19.639	3,471
2024-06-28	19.955	20.320	19.510	20.140	19.398	2,909
2024-06-27	19.950	20.080	19.950	20.015	19.278	17,379
2024-06-26	20.090	20.320	20.000	20.040	19.302	1,534
2024-06-25	20.140	20.140	19.900	20.100	19.360	5,615
2024-06-24	19.930	20.200	19.863	20.140	19.398	14,145
2024-06-21	20.040	20.040	19.480	20.040	19.302	14,221
2024-06-20	20.020	20.200	20.020	20.180	19.437	12,656
2024-06-19	20.020	20.283	20.020	20.080	19.340	54,611
2024-06-18	20.045	20.380	19.930	20.200	19.456	68,281
2024-06-17	20.380	20.400	19.860	19.870	19.138	3,146
2024-06-14	20.350	20.460	20.220	20.310	19.562	6,347
2024-06-13	21.020	21.020	20.380	20.420	19.668	265,011

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.5000 EUR
2025-05-16	0.4000 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.