United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	20.030	20.060	19.700	19.790	18.651	48,479
2023-09-22	19.800	20.180	19.800	20.020	18.868	14,478
2023-09-21	20.020	20.020	19.490	19.825	18.684	55,355
2023-09-20	19.935	20.200	19.810	20.120	18.962	32,535
2023-09-19	19.680	20.020	19.680	19.895	18.750	36,807
2023-09-18	19.430	19.780	19.430	19.495	18.373	53,263
2023-09-15	19.810	19.830	19.450	19.505	18.383	108,453
2023-09-14	19.675	19.950	19.200	19.805	18.666	75,356
2023-09-13	18.840	20.080	18.710	19.030	17.935	93,335
2023-09-12	18.610	18.842	18.420	18.665	17.591	43,089
2023-09-11	18.320	18.540	18.320	18.475	17.412	61,849
2023-09-08	18.195	18.290	17.810	18.105	17.063	422,781
2023-09-07	18.185	18.392	18.150	18.285	17.233	20,769
2023-09-06	18.215	18.697	18.200	18.440	17.379	631,593
2023-09-05	17.665	18.110	17.630	18.040	17.002	43,623
2023-09-04	17.825	17.930	17.600	17.800	16.776	37,025
2023-09-01	17.665	17.950	17.510	17.855	16.828	569,321
2023-08-31	17.695	17.695	17.695	17.695	16.677	37,915
2023-08-30	17.320	17.720	17.275	17.690	16.672	51,724
2023-08-29	17.290	17.450	17.270	17.320	16.324	245,679
2023-08-25	16.625	16.930	16.590	16.860	15.890	98,822
2023-08-24	16.775	16.940	16.680	16.680	15.720	20,300
2023-08-23	16.930	17.000	16.830	16.850	15.881	205,377
2023-08-22	16.785	17.050	16.720	16.980	16.003	129,767
2023-08-21	16.230	16.720	16.230	16.705	15.744	126,571
2023-08-18	16.100	16.500	16.100	16.300	15.362	87,426
2023-08-17	15.820	16.013	15.750	16.000	15.079	40,058
2023-08-16	15.820	15.900	15.760	15.895	14.981	365,392
2023-08-15	16.070	16.120	15.800	15.870	14.957	74,419
2023-08-14	16.170	16.280	16.020	16.175	15.244	30,982
2023-08-11	15.890	16.350	15.890	16.180	15.249	89,192
2023-08-10	15.950	15.950	15.950	15.950	15.032	61,352
2023-08-09	16.055	16.130	15.690	15.700	14.797	51,352
2023-08-08	15.840	16.050	15.840	15.985	15.065	46,885
2023-08-07	15.870	16.010	15.670	15.715	14.811	29,625
2023-08-04	16.690	16.690	15.930	16.055	15.131	248,362
2023-08-03	16.440	17.200	15.910	17.090	16.107	1,994,434
2023-08-02	13.615	16.130	13.300	15.695	14.792	969,839
2023-08-01	13.605	13.700	13.450	13.600	12.818	88,298
2023-07-31	13.425	13.690	13.350	13.690	12.902	38,900
2023-07-28	13.420	13.500	13.320	13.430	12.657	382,492
2023-07-27	13.300	13.660	13.300	13.450	12.676	69,493
2023-07-26	13.235	13.300	13.180	13.255	12.492	13,224
2023-07-25	13.280	13.360	13.140	13.230	12.469	31,586
2023-07-24	13.020	13.296	13.020	13.240	12.478	28,632
2023-07-21	13.100	13.130	12.990	13.065	12.313	20,074
2023-07-20	13.325	13.350	13.050	13.200	12.441	76,342
2023-07-19	13.240	13.420	13.240	13.305	12.540	8,405
2023-07-18	13.025	13.200	12.850	13.170	12.412	11,984
2023-07-17	13.130	13.230	12.981	13.035	12.285	551,335
2023-07-14	13.375	13.480	13.215	13.215	12.455	36,950
2023-07-13	13.300	13.540	13.290	13.355	12.587	248,880
2023-07-12	13.045	13.480	13.030	13.280	12.516	131,421
2023-07-11	12.585	12.640	12.470	12.520	11.800	42,665
2023-07-10	12.560	12.670	12.410	12.645	11.918	97,208
2023-07-07	12.400	12.610	12.400	12.560	11.837	75,149
2023-07-06	13.030	13.030	12.809	12.875	12.134	79,607
2023-07-05	13.120	13.120	12.970	13.110	12.356	67,084
2023-07-04	13.160	13.300	13.160	13.200	12.441	36,546
2023-07-03	12.970	13.130	12.951	13.065	12.313	28,371

← NewerPage 14 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.