United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	20.605	20.830	20.450	20.565	18.702	61,844
2023-01-05	20.220	20.630	20.220	20.620	18.752	49,200
2023-01-04	19.615	20.240	19.615	20.165	18.339	74,828
2023-01-03	19.115	19.625	19.075	19.528	17.759	105,981
2022-12-30	19.073	19.300	18.945	18.990	17.270	31,020
2022-12-29	18.835	19.200	18.825	19.173	17.436	84,806
2022-12-28	19.005	19.110	18.935	18.960	17.243	116,072
2022-12-23	18.818	19.100	18.749	18.988	17.268	31,124
2022-12-22	19.055	19.075	18.725	18.770	17.070	47,492
2022-12-21	18.758	19.025	18.700	19.008	17.286	91,867
2022-12-20	18.573	18.835	18.315	18.550	16.870	84,110
2022-12-19	18.325	19.380	18.275	18.708	17.013	156,485
2022-12-16	18.940	18.980	18.075	18.183	16.536	153,377
2022-12-15	19.245	19.410	18.975	19.070	17.343	105,944
2022-12-14	19.545	19.545	19.165	19.398	17.641	48,424
2022-12-13	19.600	20.020	19.360	19.605	17.829	255,039
2022-12-12	19.670	19.670	19.450	19.643	17.864	180,035
2022-12-09	19.290	19.775	19.290	19.698	17.914	117,411
2022-12-08	19.240	19.315	18.850	19.268	17.522	92,610
2022-12-07	19.650	19.744	19.165	19.168	17.432	68,701
2022-12-06	20.180	20.220	19.655	19.815	18.020	92,520
2022-12-05	20.285	20.520	20.140	20.170	18.343	63,996
2022-12-02	20.440	20.540	20.090	20.140	18.316	35,183
2022-12-01	20.360	20.640	20.060	20.615	18.748	40,104
2022-11-30	19.750	20.320	19.405	20.240	18.407	205,832
2022-11-29	19.023	19.305	18.840	19.203	17.463	65,632
2022-11-28	19.770	19.770	19.060	19.163	17.427	67,087
2022-11-25	19.850	19.890	19.670	19.883	18.082	32,630
2022-11-24	19.420	19.890	19.420	19.620	17.843	1,014,773
2022-11-23	19.435	19.435	19.235	19.373	17.618	38,043
2022-11-22	19.495	19.640	19.350	19.455	17.693	48,907
2022-11-21	19.573	19.650	19.400	19.448	17.686	90,079
2022-11-18	19.650	19.650	19.370	19.490	17.725	166,679
2022-11-17	19.928	20.080	19.055	19.353	17.600	158,725
2022-11-16	20.430	20.490	19.825	19.915	18.111	62,299
2022-11-15	21.490	21.660	20.490	20.670	18.798	231,751
2022-11-14	20.150	21.030	20.040	20.900	19.007	257,642
2022-11-11	20.900	20.900	19.855	20.100	18.280	110,805
2022-11-10	19.555	19.555	18.710	19.328	17.577	236,225
2022-11-09	19.450	19.590	19.265	19.528	17.759	68,127
2022-11-08	19.283	19.665	19.215	19.590	17.816	264,793
2022-11-07	19.213	19.260	19.095	19.118	17.386	50,969
2022-11-04	19.018	19.280	18.770	19.170	17.434	81,793
2022-11-03	18.813	19.035	18.725	18.953	17.236	45,799
2022-11-02	19.325	19.325	18.910	19.000	17.279	34,539
2022-11-01	19.095	19.580	19.095	19.368	17.613	151,970
2022-10-31	18.808	19.130	18.750	19.008	17.286	122,191
2022-10-28	18.495	18.910	18.495	18.795	17.093	102,694
2022-10-27	18.865	18.935	18.475	18.710	17.015	52,881
2022-10-26	18.593	18.910	18.590	18.898	17.186	75,556
2022-10-25	18.540	18.735	18.470	18.695	17.002	103,624
2022-10-24	18.740	18.740	18.225	18.408	16.740	29,903
2022-10-21	18.780	18.780	18.340	18.523	16.845	51,917
2022-10-20	18.983	19.050	18.650	18.965	17.247	62,806
2022-10-19	19.190	19.350	18.990	19.078	17.350	76,389
2022-10-18	19.415	19.540	19.228	19.280	17.534	33,178
2022-10-17	19.038	19.300	18.930	19.170	17.434	145,391
2022-10-14	19.355	19.485	18.845	18.935	17.220	24,382
2022-10-13	18.878	19.270	18.715	19.095	17.366	25,198
2022-10-12	19.015	19.015	18.690	19.005	17.284	144,397

← NewerPage 17 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.