United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	33.895	34.040	33.480	33.550	29.986	116,035
2022-01-20	34.545	34.680	34.130	34.180	30.549	108,571
2022-01-19	33.990	34.403	33.960	34.275	30.634	29,370
2022-01-18	34.190	34.250	34.010	34.245	30.607	155,139
2022-01-17	34.855	34.870	34.200	34.200	30.567	44,047
2022-01-14	34.605	34.840	34.490	34.780	31.085	13,407
2022-01-13	34.675	34.840	34.510	34.575	30.902	5,755
2022-01-12	35.205	35.230	34.610	34.745	31.054	45,285
2022-01-11	34.840	35.250	34.720	34.885	31.179	227,851
2022-01-10	34.540	34.830	34.240	34.760	31.067	23,464
2022-01-07	34.340	34.410	34.060	34.295	30.652	126,605
2022-01-06	34.260	34.560	34.260	34.470	30.808	137,724
2022-01-05	34.580	34.700	34.520	34.585	30.911	18,194
2022-01-04	34.965	35.040	34.600	34.625	30.947	743,016
2021-12-31	35.080	35.080	35.080	35.080	31.353	0
2021-12-30	34.890	35.080	34.810	35.080	31.353	7,014
2021-12-29	35.020	35.130	34.940	35.080	31.353	16,936
2021-12-24	34.785	34.785	34.785	34.785	31.090	0
2021-12-23	34.090	34.950	33.860	34.785	31.090	68,702
2021-12-22	34.775	35.000	34.720	34.815	31.117	2,302,691
2021-12-21	34.635	34.750	34.390	34.695	31.009	225,285
2021-12-20	34.590	34.650	34.220	34.345	30.696	54,606
2021-12-17	34.755	35.204	34.490	35.105	31.376	258,238
2021-12-16	34.370	34.810	34.360	34.720	31.032	145,525
2021-12-15	33.985	34.130	33.780	34.045	30.428	39,993
2021-12-14	34.200	34.820	33.660	34.090	30.469	206,947
2021-12-13	33.180	34.420	32.970	34.245	30.607	235,821
2021-12-10	33.200	33.200	32.280	32.925	29.427	74,436
2021-12-09	33.615	33.710	33.447	33.520	29.959	27,594
2021-12-08	33.660	33.880	33.409	33.490	29.932	39,234
2021-12-07	33.330	33.850	33.320	33.685	30.107	28,000
2021-12-06	32.945	33.180	32.867	33.085	29.570	16,075
2021-12-03	33.105	33.140	32.720	32.830	29.342	113,876
2021-12-02	33.320	33.470	32.690	33.010	29.503	20,835
2021-12-01	33.295	33.670	33.170	33.575	30.008	13,563
2021-11-30	33.130	33.530	33.130	33.235	29.704	58,731
2021-11-29	33.320	33.320	32.930	33.115	29.597	19,787
2021-11-26	33.645	34.100	33.210	33.290	29.754	30,457
2021-11-25	34.380	34.430	34.000	34.030	30.415	20,341
2021-11-24	34.285	34.390	34.010	34.225	30.589	10,274
2021-11-23	34.915	35.000	34.230	34.280	30.638	8,658
2021-11-22	34.600	35.070	34.600	34.935	31.224	49,236
2021-11-19	34.965	35.000	34.570	34.575	30.902	29,173
2021-11-18	35.170	35.240	34.780	34.840	31.139	17,368
2021-11-17	35.360	35.360	34.900	35.085	31.358	24,907
2021-11-16	35.520	35.920	35.340	35.520	31.747	27,534
2021-11-15	35.010	35.520	35.010	35.475	31.706	27,772
2021-11-12	34.380	35.150	34.320	34.945	31.233	90,229
2021-11-11	34.290	34.480	34.230	34.325	30.679	21,048
2021-11-10	34.450	34.600	34.160	34.440	30.781	46,853
2021-11-09	34.390	34.640	34.000	34.580	30.906	59,483
2021-11-08	34.020	34.450	33.980	34.220	30.585	98,544
2021-11-05	33.965	34.160	33.410	34.050	30.433	430,285
2021-11-04	32.645	32.750	32.370	32.400	28.958	11,766
2021-11-03	32.680	32.680	32.230	32.630	29.164	23,750
2021-11-02	32.905	33.180	32.640	32.700	29.226	85,267
2021-11-01	32.240	32.960	32.240	32.905	29.409	62,470
2021-10-29	32.260	32.260	31.879	32.040	28.636	52,205
2021-10-28	32.330	32.630	32.030	32.400	28.958	63,021
2021-10-27	31.505	34.270	31.400	32.370	28.931	263,704

← NewerPage 21 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.