United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	21.470	21.680	21.199	21.230	20.448	313,606
2024-06-11	22.540	22.540	21.400	21.560	20.766	51,118
2024-06-10	22.280	22.580	22.160	22.550	21.719	4,101
2024-06-07	23.040	23.040	22.360	22.430	21.604	50,380
2024-06-06	22.620	23.190	22.500	23.190	22.336	3,141
2024-06-05	22.630	22.771	22.440	22.770	21.931	9,330
2024-06-04	22.830	22.880	22.520	22.570	21.739	5,467
2024-06-03	21.900	22.900	21.800	22.850	22.008	140,881
2024-05-31	21.900	21.900	21.640	21.740	20.939	207,053
2024-05-30	21.780	22.680	21.520	22.000	21.190	10,340
2024-05-29	21.980	22.120	21.620	21.660	20.862	5,079
2024-05-28	22.160	22.400	21.980	22.200	21.382	27,298
2024-05-24	21.890	22.180	21.880	22.040	21.228	59,099
2024-05-23	22.450	22.560	21.860	21.940	21.132	61,058
2024-05-22	22.750	22.920	22.290	22.290	21.469	70,568
2024-05-21	22.900	23.060	22.560	22.600	21.767	45,008
2024-05-20	22.810	23.200	22.680	22.930	22.085	43,906
2024-05-17	23.050	23.300	22.940	23.270	21.931	47,084
2024-05-16	23.080	23.185	22.940	23.060	21.733	61,084
2024-05-15	23.260	23.692	23.120	23.210	21.875	73,803
2024-05-14	24.460	24.660	23.100	23.180	21.846	238,586
2024-05-13	22.850	24.360	22.760	24.300	22.902	90,199
2024-05-10	22.940	23.220	22.520	22.970	21.648	661,829
2024-05-09	22.880	23.130	22.220	23.130	21.799	92,606
2024-05-08	22.740	23.520	22.700	23.040	21.714	957,226
2024-05-07	23.260	23.660	23.000	23.320	21.978	9,210
2024-05-03	22.550	22.700	22.420	22.460	21.168	8,169
2024-05-02	22.620	22.780	22.460	22.460	21.168	4,993
2024-05-01	22.600	22.600	22.600	22.600	21.300	0
2024-04-30	22.890	23.000	22.520	22.600	21.300	12,857
2024-04-29	22.760	22.900	22.720	22.850	21.535	2,466
2024-04-26	22.260	22.903	22.260	22.890	21.573	22,735
2024-04-25	22.290	22.300	21.900	22.180	20.904	10,242
2024-04-24	21.970	22.299	21.940	22.160	20.885	438,050
2024-04-23	21.670	21.940	21.540	21.890	20.631	48,499
2024-04-22	20.940	21.560	20.940	21.450	20.216	33,097
2024-04-19	20.500	20.700	20.320	20.640	19.453	64,356
2024-04-18	20.540	20.720	20.280	20.610	19.424	69,596
2024-04-17	20.150	20.560	20.120	20.360	19.189	35,473
2024-04-16	20.670	20.740	20.240	20.260	19.094	41,560
2024-04-15	21.190	21.300	20.980	21.050	19.839	254,007
2024-04-12	21.660	21.660	21.220	21.280	20.056	460,430
2024-04-11	21.570	21.780	21.300	21.340	20.112	64,691
2024-04-10	21.490	21.640	21.360	21.640	20.395	30,739
2024-04-09	21.480	21.640	21.380	21.490	20.254	45,378
2024-04-08	21.530	21.540	21.300	21.520	20.282	32,627
2024-04-05	21.520	21.740	21.220	21.520	20.282	36,434
2024-04-04	21.670	21.760	21.520	21.640	20.395	22,573
2024-04-03	21.240	21.660	21.240	21.620	20.376	63,353
2024-04-02	20.930	21.840	20.860	21.080	19.867	134,002
2024-03-28	21.240	21.400	20.740	20.930	19.726	101,483
2024-03-27	20.660	21.300	20.443	21.300	20.075	57,290
2024-03-26	20.420	20.702	20.420	20.620	19.434	125,232
2024-03-25	20.790	20.860	20.200	20.470	19.292	191,936
2024-03-22	20.960	21.140	20.460	20.810	19.613	182,794
2024-03-21	22.600	22.700	20.980	21.080	19.867	38,993
2024-03-20	21.550	21.919	21.420	21.820	20.565	28,127
2024-03-19	21.670	21.920	21.420	21.670	20.423	55,397
2024-03-18	21.790	21.860	21.620	21.660	20.414	29,818
2024-03-15	21.670	22.040	21.480	21.840	20.583	101,110

← NewerPage 11 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.