United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	21.710	21.920	21.500	21.610	20.367	68,007
2024-03-13	22.010	22.060	21.620	21.700	20.452	57,138
2024-03-12	22.120	22.240	21.860	21.900	20.640	43,877
2024-03-11	22.210	22.400	21.940	21.940	20.678	19,073
2024-03-08	22.760	22.760	22.300	22.380	21.092	36,679
2024-03-07	22.210	22.840	22.120	22.600	21.300	39,793
2024-03-06	22.220	22.420	22.220	22.340	21.055	56,411
2024-03-05	22.090	22.220	21.920	22.180	20.904	224,094
2024-03-04	22.500	22.680	22.200	22.230	20.951	24,742
2024-03-01	22.420	22.558	21.500	22.480	21.187	21,092
2024-02-29	22.380	22.720	22.300	22.380	21.092	32,564
2024-02-28	22.780	23.020	22.400	22.460	21.168	19,878
2024-02-27	22.640	22.805	22.460	22.780	21.469	27,273
2024-02-26	22.850	22.960	22.622	22.760	21.451	13,817
2024-02-23	23.140	23.220	22.800	22.900	21.582	67,259
2024-02-22	23.220	23.340	23.060	23.100	21.771	70,843
2024-02-21	23.260	23.300	22.800	22.940	21.620	46,806
2024-02-20	23.210	23.460	22.900	23.420	22.073	7,972
2024-02-19	23.130	23.360	22.920	23.250	21.912	102,855
2024-02-16	23.910	24.000	23.080	23.190	21.856	17,226
2024-02-15	23.580	23.840	23.320	23.760	22.393	16,296
2024-02-14	23.220	23.480	22.940	23.360	22.016	41,993
2024-02-13	24.030	24.040	22.860	23.320	21.978	26,754
2024-02-12	23.730	24.240	23.660	24.040	22.657	29,122
2024-02-09	23.540	23.740	23.300	23.740	22.374	10,987
2024-02-08	23.490	23.600	23.320	23.480	22.129	22,642
2024-02-07	24.020	24.020	23.500	23.580	22.223	62,866
2024-02-06	23.800	23.880	23.380	23.760	22.393	13,268
2024-02-05	23.830	24.049	23.480	23.580	22.223	31,002
2024-02-02	23.970	24.500	23.840	23.880	22.506	15,559
2024-02-01	24.260	24.260	23.980	24.100	22.713	32,349
2024-01-31	24.640	24.640	24.160	24.310	22.911	31,485
2024-01-30	24.460	24.880	24.380	24.800	23.373	18,411
2024-01-29	24.890	25.040	24.160	24.300	22.902	32,112
2024-01-26	24.540	25.030	24.160	25.030	23.590	194,478
2024-01-25	24.880	25.040	24.359	24.590	23.175	43,301
2024-01-24	24.490	24.760	24.220	24.720	23.298	36,538
2024-01-23	24.220	24.520	23.920	24.520	23.109	65,622
2024-01-22	23.420	24.100	23.040	23.950	22.572	840,077
2024-01-19	22.900	23.360	22.800	23.200	21.865	35,554
2024-01-18	22.230	23.040	22.160	22.920	21.601	96,025
2024-01-17	22.080	22.200	21.920	22.160	20.885	40,873
2024-01-16	22.130	22.440	22.000	22.420	21.130	23,620
2024-01-15	22.360	22.560	22.200	22.320	21.036	18,409
2024-01-12	22.740	22.860	22.420	22.430	21.140	28,274
2024-01-11	23.110	23.220	22.759	22.810	21.498	459,821
2024-01-10	23.280	23.340	23.080	23.120	21.790	15,769
2024-01-09	22.410	23.240	22.400	23.140	21.809	136,544
2024-01-08	22.680	22.940	22.240	22.840	21.526	42,697
2024-01-05	22.740	22.860	22.420	22.760	21.451	36,493
2024-01-04	22.670	22.880	22.500	22.620	21.319	35,996
2024-01-03	23.660	23.860	22.520	22.570	21.271	54,179
2024-01-02	23.120	23.640	23.040	23.600	22.242	46,467
2023-12-29	23.120	23.300	22.600	22.950	21.630	7,380
2023-12-28	22.780	23.060	22.560	22.940	21.620	23,494
2023-12-27	23.070	23.120	22.460	22.770	21.460	20,494
2023-12-22	22.410	23.000	22.400	22.740	21.432	343,693
2023-12-21	22.420	23.000	21.980	22.420	21.130	43,202
2023-12-20	21.080	22.860	20.220	22.700	21.394	151,038
2023-12-19	20.050	20.380	19.880	20.300	19.132	55,940

← NewerPage 12 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.