United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	19.595	20.040	19.540	20.010	18.859	21,189
2023-12-15	19.900	20.100	19.550	19.650	18.519	36,050
2023-12-14	19.300	20.020	19.270	19.965	18.816	26,239
2023-12-13	19.400	19.460	19.280	19.335	18.223	14,337
2023-12-12	19.440	19.620	19.210	19.365	18.251	24,165
2023-12-11	19.510	19.640	19.270	19.420	18.303	39,300
2023-12-08	20.300	20.460	19.520	19.560	18.435	34,680
2023-12-07	20.520	20.700	20.120	20.280	19.113	104,842
2023-12-06	20.380	20.580	20.220	20.580	19.396	32,747
2023-12-05	20.000	20.420	19.900	20.400	19.226	19,203
2023-12-04	20.870	21.020	19.890	19.965	18.816	39,231
2023-12-01	20.630	20.880	20.480	20.810	19.613	27,520
2023-11-30	20.340	20.620	20.340	20.590	19.405	34,863
2023-11-29	20.490	20.660	20.100	20.300	19.132	119,403
2023-11-28	20.320	20.580	19.920	20.250	19.085	39,986
2023-11-27	20.460	20.720	20.380	20.440	19.264	19,231
2023-11-24	20.070	20.560	19.900	20.380	19.207	113,779
2023-11-23	20.040	20.160	19.850	19.990	18.840	80,526
2023-11-22	19.580	20.100	19.580	20.050	18.896	53,681
2023-11-21	20.000	20.140	19.560	19.565	18.439	21,941
2023-11-20	19.730	20.005	19.690	20.000	18.849	193,418
2023-11-17	19.360	19.770	19.330	19.750	18.614	77,937
2023-11-16	19.755	19.820	19.330	19.385	18.270	48,325
2023-11-15	20.120	20.160	19.400	19.675	18.543	124,193
2023-11-14	19.870	20.140	19.540	20.020	18.868	272,584
2023-11-13	18.935	19.850	18.360	19.750	18.614	123,458
2023-11-10	20.320	20.540	18.940	19.080	17.982	161,866
2023-11-09	20.260	20.420	20.120	20.270	19.104	225,569
2023-11-08	20.810	21.120	20.200	20.300	19.132	63,424
2023-11-07	20.080	21.540	20.080	20.960	19.754	305,674
2023-11-06	19.915	20.200	19.610	20.040	18.887	193,389
2023-11-03	19.715	19.950	19.620	19.695	18.562	38,624
2023-11-02	19.820	20.240	19.520	19.520	18.397	136,212
2023-11-01	19.665	19.820	19.240	19.765	18.628	11,867
2023-10-31	20.025	20.120	19.630	19.720	18.585	209,998
2023-10-30	19.810	20.300	19.740	20.020	18.868	25,365
2023-10-27	19.580	19.950	19.560	19.700	18.567	39,313
2023-10-26	19.210	19.730	19.210	19.520	18.397	94,945
2023-10-25	20.370	20.500	18.990	19.365	18.251	129,418
2023-10-24	20.390	20.600	19.950	20.380	19.207	70,368
2023-10-23	20.230	20.340	20.100	20.330	19.160	35,368
2023-10-20	20.380	20.600	20.260	20.320	19.151	35,267
2023-10-19	20.920	21.120	20.520	21.010	19.801	505,915
2023-10-18	20.850	21.100	20.800	21.010	19.801	105,764
2023-10-17	20.960	21.000	20.780	20.900	19.698	13,451
2023-10-16	20.960	21.060	20.800	20.960	19.754	37,736
2023-10-13	21.000	21.240	20.820	21.110	19.895	23,441
2023-10-12	21.160	21.300	20.840	21.040	19.829	88,096
2023-10-11	21.180	21.400	20.620	21.010	19.801	54,896
2023-10-10	20.420	20.920	20.300	20.760	19.566	111,939
2023-10-09	20.260	20.617	20.140	20.380	19.207	86,930
2023-10-06	20.160	20.600	20.020	20.380	19.207	532,811
2023-10-05	20.140	20.260	19.740	20.160	19.000	61,960
2023-10-04	20.050	20.500	20.000	20.200	19.038	23,990
2023-10-03	20.410	20.640	20.220	20.220	19.057	121,623
2023-10-02	20.370	20.660	20.040	20.520	19.339	62,172
2023-09-29	19.770	20.260	19.750	20.150	18.991	81,888
2023-09-28	19.545	19.600	19.370	19.530	18.406	56,398
2023-09-27	19.300	19.620	19.255	19.505	18.383	34,379
2023-09-26	19.755	19.880	19.340	19.350	18.237	100,641

← NewerPage 13 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.