United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	31.095	31.110	30.636	31.100	27.796	26,851
2022-04-14	30.925	31.140	30.880	31.045	27.747	11,196
2022-04-13	31.160	31.230	30.420	30.715	27.452	26,420
2022-04-12	31.180	31.480	30.960	31.350	28.020	26,817
2022-04-11	31.420	31.750	31.420	31.585	28.230	21,092
2022-04-08	31.860	31.860	31.090	31.300	27.975	64,715
2022-04-07	31.270	31.590	31.220	31.255	27.935	80,373
2022-04-06	31.465	31.590	30.920	31.095	27.792	55,433
2022-04-05	31.215	31.670	31.150	31.440	28.100	32,367
2022-04-04	31.360	31.490	31.020	31.315	27.988	13,242
2022-04-01	31.190	31.470	31.140	31.275	27.953	28,732
2022-03-31	31.980	32.150	31.180	31.305	27.979	106,492
2022-03-30	32.030	32.030	31.820	32.020	28.618	41,754
2022-03-29	31.680	32.290	31.540	32.065	28.659	86,134
2022-03-28	31.130	31.500	31.080	31.500	28.154	1,580,286
2022-03-25	31.250	31.250	30.880	31.040	27.743	121,016
2022-03-24	30.900	31.430	30.800	31.340	28.011	64,664
2022-03-23	31.280	31.280	30.750	30.865	27.586	83,003
2022-03-22	30.845	31.220	30.820	31.005	27.711	117,219
2022-03-21	30.240	31.000	30.240	30.985	27.693	593,413
2022-03-18	30.510	30.560	30.040	30.275	27.059	248,305
2022-03-17	30.645	31.120	30.380	30.530	27.287	123,683
2022-03-16	30.700	30.900	30.120	30.555	27.309	152,823
2022-03-15	29.360	30.050	29.360	29.960	26.777	148,629
2022-03-14	29.785	29.930	29.610	29.675	26.523	89,059
2022-03-11	28.490	29.700	28.490	29.285	26.174	145,991
2022-03-10	29.190	29.240	28.250	28.370	25.356	144,262
2022-03-09	27.790	29.060	27.790	28.810	25.749	127,115
2022-03-08	27.170	28.040	27.120	27.205	24.315	118,797
2022-03-07	27.105	27.810	26.260	27.535	24.610	61,526
2022-03-04	28.720	28.740	27.780	27.885	24.923	42,055
2022-03-03	29.760	29.760	29.110	29.250	26.143	52,831
2022-03-02	29.300	29.990	28.790	29.845	26.674	58,089
2022-03-01	30.185	30.420	29.560	29.715	26.558	33,991
2022-02-28	30.100	30.500	29.820	30.165	26.961	112,209
2022-02-25	30.120	30.990	30.010	30.645	27.390	387,690
2022-02-24	30.165	30.730	29.860	29.965	26.782	96,858
2022-02-23	32.155	32.830	31.490	31.615	28.256	106,543
2022-02-22	32.105	32.650	32.050	32.230	28.806	74,182
2022-02-21	34.220	34.300	33.300	33.445	29.892	32,734
2022-02-18	34.535	34.780	34.190	34.360	30.710	25,925
2022-02-17	34.900	34.900	34.460	34.545	30.875	105,340
2022-02-16	35.275	35.350	34.820	34.935	31.224	278,855
2022-02-15	34.440	35.280	34.440	35.230	31.487	80,871
2022-02-14	34.260	34.760	33.740	34.405	30.750	622,485
2022-02-11	34.915	35.450	34.540	34.810	31.112	38,860
2022-02-10	35.555	35.731	35.180	35.335	31.581	174,046
2022-02-09	35.328	35.620	35.328	35.525	31.751	346,498
2022-02-08	35.460	35.530	35.090	35.180	31.443	102,281
2022-02-07	35.300	35.590	35.180	35.445	31.680	62,062
2022-02-04	35.540	35.620	35.120	35.200	31.461	53,427
2022-02-03	35.230	35.600	35.230	35.580	31.800	113,349
2022-02-02	35.085	35.430	35.070	35.285	31.537	43,755
2022-02-01	34.830	35.170	34.610	35.010	31.291	89,726
2022-01-31	34.600	35.420	34.600	34.725	31.036	71,562
2022-01-28	33.965	34.360	33.890	34.190	30.558	66,421
2022-01-27	33.850	34.150	33.290	34.085	30.464	48,095
2022-01-26	33.570	33.910	33.570	33.830	30.236	68,083
2022-01-25	33.250	33.550	32.960	33.360	29.816	22,746
2022-01-24	33.585	33.880	33.080	33.210	29.682	75,588

← NewerPage 20 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.