United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	12.825	12.980	12.750	12.925	12.181	62,915
2023-06-29	13.010	13.010	12.810	12.860	12.120	34,039
2023-06-28	12.970	13.210	12.970	13.050	12.299	69,515
2023-06-27	12.750	12.970	12.750	12.950	12.205	48,402
2023-06-26	12.600	12.680	12.580	12.625	11.899	128,032
2023-06-23	12.565	12.650	12.530	12.610	11.885	82,719
2023-06-22	12.905	12.980	12.550	12.575	11.852	77,824
2023-06-21	12.965	13.250	12.890	12.995	12.247	95,427
2023-06-20	13.025	13.120	12.840	12.950	12.205	513,427
2023-06-19	12.680	13.120	12.680	13.050	12.299	270,126
2023-06-16	13.040	13.070	12.830	12.890	12.148	1,585,441
2023-06-15	13.135	13.290	12.930	13.040	12.290	184,864
2023-06-14	13.040	13.310	13.000	13.150	12.393	261,139
2023-06-13	13.015	13.120	12.960	13.040	12.290	113,201
2023-06-12	13.491	13.491	12.986	13.050	12.299	117,128
2023-06-09	13.366	13.520	13.366	13.515	12.737	58,590
2023-06-08	13.530	13.620	13.397	13.420	12.648	719,216
2023-06-07	13.740	13.830	13.640	13.730	12.940	191,765
2023-06-06	14.035	14.080	13.570	13.850	13.053	129,498
2023-06-05	13.890	14.310	13.890	14.210	13.392	129,914
2023-06-02	13.520	14.050	13.374	13.900	13.100	284,686
2023-06-01	13.465	13.550	13.270	13.420	12.648	1,556,823
2023-05-31	13.485	13.600	13.300	13.515	12.737	624,820
2023-05-30	13.935	13.950	13.630	13.735	12.945	1,588,104
2023-05-26	14.080	14.100	13.610	14.060	13.251	483,604
2023-05-25	14.285	14.330	14.122	14.210	13.392	78,386
2023-05-24	14.310	14.450	14.210	14.290	13.468	78,462
2023-05-23	14.150	14.400	14.090	14.370	13.543	65,804
2023-05-22	14.335	14.370	14.120	14.190	13.374	111,915
2023-05-19	14.490	14.490	14.310	14.470	13.638	80,102
2023-05-18	13.865	14.460	13.840	14.450	13.619	200,352
2023-05-17	14.255	14.430	14.070	14.265	12.973	111,239
2023-05-16	14.405	14.410	14.150	14.300	13.005	391,823
2023-05-15	14.565	14.600	14.380	14.460	13.150	882,320
2023-05-12	14.570	14.620	14.430	14.540	13.223	115,749
2023-05-11	14.245	14.560	14.231	14.495	13.182	108,976
2023-05-10	14.555	14.600	14.150	14.350	13.050	148,039
2023-05-09	14.815	14.832	14.470	14.545	13.228	182,401
2023-05-05	14.605	14.790	14.595	14.760	13.423	58,587
2023-05-04	14.640	14.680	14.466	14.625	13.300	152,522
2023-05-03	14.770	14.860	14.490	14.730	13.396	135,109
2023-05-02	15.535	15.570	14.749	14.815	13.473	61,829
2023-04-28	15.600	15.660	15.410	15.545	14.137	27,353
2023-04-27	15.540	15.701	15.380	15.645	14.228	103,888
2023-04-26	15.375	15.650	15.250	15.530	14.123	184,153
2023-04-25	15.527	15.527	15.280	15.295	13.910	106,882
2023-04-24	15.680	15.810	15.530	15.635	14.219	131,615
2023-04-21	15.410	15.740	15.410	15.690	14.269	1,061,781
2023-04-20	15.320	15.470	15.280	15.415	14.019	145,471
2023-04-19	15.355	15.480	15.220	15.400	14.005	99,641
2023-04-18	15.500	15.650	15.250	15.430	14.033	380,658
2023-04-17	15.380	15.600	15.380	15.480	14.078	114,773
2023-04-14	15.415	15.630	15.290	15.330	13.942	181,662
2023-04-13	14.820	15.480	14.810	15.415	14.019	121,534
2023-04-12	14.825	14.880	14.500	14.760	13.423	118,489
2023-04-11	15.195	15.240	14.680	14.880	13.532	498,580
2023-04-06	14.965	15.180	14.960	15.070	13.705	88,272
2023-04-05	15.390	15.390	14.890	14.950	13.596	223,188
2023-04-04	15.545	15.660	15.328	15.380	13.987	139,500
2023-04-03	15.810	15.810	15.510	15.550	14.142	306,085

← NewerPage 15 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.