United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	18.900	19.190	18.815	19.158	17.422	52,395
2022-10-10	18.683	19.445	18.650	19.085	17.357	143,515
2022-10-07	19.308	19.505	18.920	18.933	17.218	45,393
2022-10-06	19.760	19.760	19.385	19.508	17.741	152,824
2022-10-05	20.130	20.130	19.615	19.668	17.886	37,950
2022-10-04	20.130	20.450	20.120	20.265	18.430	32,179
2022-10-03	19.035	20.010	19.035	20.010	18.198	27,916
2022-09-30	19.085	19.290	19.085	19.215	17.475	248,762
2022-09-29	19.320	19.320	18.835	19.100	17.370	84,433
2022-09-28	19.220	19.547	19.025	19.483	17.718	35,581
2022-09-27	19.605	19.780	19.380	19.580	17.807	200,745
2022-09-26	19.935	20.140	19.500	19.575	17.802	18,080
2022-09-23	20.650	20.650	20.190	20.285	18.448	35,261
2022-09-22	20.680	20.680	20.310	20.605	18.739	17,275
2022-09-21	21.045	21.140	20.790	20.845	18.957	25,897
2022-09-20	21.805	21.840	21.100	21.180	19.262	495,640
2022-09-16	21.870	21.870	21.600	21.725	19.757	93,577
2022-09-15	22.460	22.550	22.120	22.185	20.176	42,868
2022-09-14	22.430	22.500	22.280	22.425	20.394	12,798
2022-09-13	22.880	23.110	22.490	22.500	20.462	71,576
2022-09-12	22.065	22.952	22.000	22.800	20.735	53,714
2022-09-09	21.480	21.900	21.480	21.830	19.853	31,476
2022-09-08	21.850	21.880	21.290	21.445	19.503	18,610
2022-09-07	21.715	21.850	21.636	21.785	19.812	10,602
2022-09-06	22.120	22.200	21.790	21.925	19.939	38,281
2022-09-05	22.185	22.230	21.990	22.020	20.026	131,241
2022-09-02	22.450	22.660	22.180	22.625	20.576	39,489
2022-09-01	22.265	22.340	22.050	22.155	20.148	15,604
2022-08-31	23.020	23.060	22.480	22.490	20.453	23,039
2022-08-30	22.910	23.210	22.850	23.005	20.921	24,458
2022-08-26	23.265	23.290	22.675	22.775	20.712	24,794
2022-08-25	23.100	23.370	23.100	23.265	21.158	20,319
2022-08-24	22.900	22.970	22.720	22.890	20.817	13,179
2022-08-23	23.185	23.370	23.040	23.090	20.999	105,018
2022-08-22	23.628	23.628	23.234	23.275	21.167	12,176
2022-08-19	24.115	24.120	23.830	23.880	21.717	50,386
2022-08-18	24.095	24.220	23.910	24.045	21.867	18,893
2022-08-17	24.900	24.990	24.000	24.080	21.899	34,601
2022-08-16	24.670	24.950	24.670	24.950	22.690	56,380
2022-08-15	24.778	24.778	24.510	24.565	22.340	13,119
2022-08-12	24.970	25.060	24.820	24.915	22.658	35,725
2022-08-11	25.150	25.340	24.960	24.965	22.704	18,821
2022-08-10	24.850	25.260	24.850	25.120	22.845	61,041
2022-08-09	24.810	24.810	24.520	24.675	22.440	19,092
2022-08-08	25.035	25.110	24.600	24.900	22.645	25,674
2022-08-05	25.790	25.860	24.690	24.965	22.704	97,259
2022-08-04	25.935	26.020	24.420	25.945	23.595	54,466
2022-08-03	25.190	25.580	25.080	25.510	23.200	44,715
2022-08-02	25.580	25.580	25.199	25.255	22.968	158,862
2022-08-01	25.715	25.980	25.520	25.700	23.372	61,248
2022-07-29	25.290	25.740	25.261	25.640	23.318	30,306
2022-07-28	25.370	25.370	24.860	24.945	22.686	53,614
2022-07-27	25.280	25.350	24.820	25.285	22.995	196,659
2022-07-26	25.540	25.540	24.900	25.125	22.849	81,461
2022-07-25	25.885	26.160	25.690	25.840	23.500	21,005
2022-07-22	26.000	26.060	25.800	25.890	23.545	19,947
2022-07-21	26.435	26.530	25.860	25.975	23.622	21,655
2022-07-20	26.660	26.660	26.011	26.285	23.904	70,849
2022-07-19	26.120	26.830	26.020	26.795	24.368	82,013
2022-07-18	26.460	26.690	26.430	26.530	24.127	313,847

← NewerPage 18 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.