United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	26.160	26.610	26.160	26.375	23.986	21,036
2022-07-14	26.680	26.680	25.873	25.895	23.550	41,273
2022-07-13	27.210	27.340	26.447	26.685	24.268	43,069
2022-07-12	27.145	27.310	26.990	27.190	24.727	31,688
2022-07-11	27.180	27.500	27.070	27.080	24.627	8,132
2022-07-08	27.390	27.650	27.130	27.540	25.046	34,426
2022-07-07	27.020	27.310	26.746	27.185	24.723	32,677
2022-07-06	26.805	26.860	26.460	26.785	24.359	27,874
2022-07-05	27.145	27.230	26.530	26.560	24.155	27,096
2022-07-04	27.195	27.440	27.060	27.060	24.609	17,759
2022-07-01	27.100	27.164	26.580	27.085	24.632	72,119
2022-06-30	27.390	27.390	26.960	27.080	24.627	22,534
2022-06-29	27.490	27.510	27.150	27.500	25.009	26,509
2022-06-28	28.055	28.090	27.720	27.815	25.296	385,104
2022-06-27	28.124	28.124	27.820	28.075	25.532	202,817
2022-06-24	27.420	27.990	27.420	27.925	25.396	9,432
2022-06-23	27.870	27.870	27.360	27.490	25.000	19,921
2022-06-22	27.820	28.070	27.680	27.995	25.460	24,912
2022-06-21	28.415	28.440	27.360	28.050	25.510	57,542
2022-06-20	28.425	28.530	28.300	28.435	25.860	45,929
2022-06-17	28.055	28.340	27.990	28.215	25.660	107,217
2022-06-16	28.515	28.630	27.900	28.060	25.519	105,350
2022-06-15	28.890	28.960	28.420	28.715	26.114	17,378
2022-06-14	29.000	29.180	28.628	28.670	26.073	17,540
2022-06-13	28.270	28.790	28.270	28.630	26.037	161,303
2022-06-10	28.620	29.060	28.580	28.845	26.233	91,421
2022-06-09	29.035	29.340	28.860	29.035	26.405	44,060
2022-06-08	29.550	29.560	29.077	29.210	26.564	40,443
2022-06-07	30.185	30.280	29.640	29.725	27.033	85,680
2022-06-06	30.620	30.620	30.430	30.560	27.792	18,792
2022-06-01	30.680	30.793	30.220	30.265	27.524	12,075
2022-05-31	30.760	30.849	30.260	30.620	27.847	41,514
2022-05-30	31.050	31.090	30.690	30.890	28.092	39,491
2022-05-27	30.735	30.870	30.530	30.860	28.065	7,849
2022-05-26	30.300	30.780	30.300	30.710	27.929	28,949
2022-05-25	29.940	30.170	29.690	30.015	27.297	25,830
2022-05-24	29.480	30.040	29.480	29.685	26.996	18,915
2022-05-23	29.665	30.040	29.160	29.500	26.828	18,804
2022-05-20	28.755	29.420	28.690	29.335	26.678	121,925
2022-05-19	30.030	30.030	29.030	29.030	25.946	46,549
2022-05-18	31.196	31.196	30.430	30.510	27.269	45,727
2022-05-17	31.065	31.225	30.900	31.225	27.908	81,619
2022-05-16	31.345	31.380	30.710	30.970	27.680	53,451
2022-05-13	31.250	31.800	31.250	31.345	28.015	49,071
2022-05-12	30.266	31.380	30.266	31.060	27.760	81,600
2022-05-11	30.580	31.150	30.580	30.915	27.631	383,230
2022-05-10	30.480	31.000	30.480	30.520	27.278	213,989
2022-05-09	30.365	30.510	29.830	30.315	27.095	67,275
2022-05-06	30.485	30.710	30.150	30.510	27.269	106,387
2022-05-05	31.150	31.220	30.540	30.605	27.354	20,699
2022-05-04	30.630	30.820	30.480	30.730	27.465	33,892
2022-05-03	30.185	30.620	30.180	30.535	27.291	56,533
2022-04-29	30.770	30.770	30.690	30.750	27.483	189,386
2022-04-28	31.000	31.250	30.740	30.895	27.613	133,086
2022-04-27	30.870	30.870	30.620	30.695	27.434	49,459
2022-04-26	31.180	31.400	30.872	30.935	27.649	204,695
2022-04-25	30.080	31.020	29.920	30.950	27.662	32,873
2022-04-22	30.675	30.820	30.310	30.455	27.220	18,777
2022-04-21	31.210	31.480	30.940	30.985	27.693	29,407
2022-04-20	31.100	31.340	31.100	31.325	27.997	26,250

← NewerPage 19 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.