United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	27.920	28.060	26.920	27.350	26.832	59,149
2026-02-04	28.500	28.620	27.700	28.060	27.528	20,183
2026-02-03	28.340	28.520	28.080	28.440	27.901	79,486
2026-02-02	27.480	28.193	27.360	28.170	27.636	41,017
2026-01-30	27.980	28.040	27.520	27.550	27.028	20,724
2026-01-29	29.360	29.440	28.030	28.080	27.548	48,756
2026-01-28	28.510	29.120	27.940	29.020	28.470	99,427
2026-01-27	28.450	28.520	28.100	28.390	27.852	32,791
2026-01-26	28.620	28.700	28.140	28.160	27.627	16,205
2026-01-23	28.420	28.680	28.040	28.560	28.019	48,537
2026-01-22	26.320	28.280	26.320	28.140	27.607	49,846
2026-01-21	26.750	26.780	26.100	26.440	25.939	209,237
2026-01-20	28.060	28.140	26.780	26.890	26.381	161,509
2026-01-19	28.060	28.340	27.940	28.250	27.715	12,390
2026-01-16	28.870	29.180	28.340	28.340	27.803	21,027
2026-01-15	28.920	29.200	28.260	29.010	28.460	21,580
2026-01-14	29.760	30.240	28.320	29.070	28.519	19,991
2026-01-13	29.970	29.980	29.620	29.770	29.206	13,450
2026-01-12	29.880	29.980	29.580	29.750	29.186	152,758
2026-01-09	29.690	29.900	29.690	29.690	29.128	7,811
2026-01-08	29.240	29.980	29.110	29.740	29.177	155,696
2026-01-07	29.000	29.480	29.000	29.130	28.578	8,080
2026-01-06	28.870	29.220	28.600	29.070	28.519	192,542
2026-01-05	28.000	28.820	27.860	28.730	28.186	25,044
2026-01-02	27.740	28.260	27.680	28.160	27.627	13,982
2025-12-31	27.600	27.600	27.600	27.600	27.077	0
2025-12-30	27.450	27.620	27.440	27.600	27.077	4,842
2025-12-29	26.870	27.540	26.840	27.410	26.891	53,779
2025-12-24	26.730	26.730	26.730	26.730	26.224	0
2025-12-23	26.660	26.860	26.550	26.730	26.224	7,188
2025-12-22	26.440	26.660	26.300	26.610	26.106	18,524
2025-12-19	26.140	26.700	26.140	26.630	26.126	36,129
2025-12-18	25.380	26.280	25.320	26.110	25.615	17,158
2025-12-17	25.280	25.460	25.020	25.280	24.801	8,010
2025-12-16	25.070	25.360	25.060	25.300	24.821	151,829
2025-12-15	24.970	25.300	24.950	25.190	24.713	5,263
2025-12-12	25.130	25.340	24.920	25.090	24.615	15,022
2025-12-11	25.160	25.340	24.890	25.220	24.742	105,736
2025-12-10	25.240	25.260	24.660	25.040	24.566	278,447
2025-12-09	24.700	25.660	24.660	25.030	24.556	23,009
2025-12-08	25.000	25.020	24.820	24.820	24.350	8,470
2025-12-05	25.380	25.460	24.880	24.980	24.507	397,634
2025-12-04	25.640	25.820	25.200	25.230	24.752	33,391
2025-12-03	25.870	25.913	25.660	25.780	25.292	3,889
2025-12-02	25.910	26.080	25.640	25.880	25.390	35,886
2025-12-01	25.560	25.880	25.440	25.740	25.252	41,406
2025-11-28	25.240	25.880	25.240	25.750	25.262	15,150
2025-11-27	24.910	25.280	24.860	25.150	24.674	86,487
2025-11-26	25.430	25.430	24.940	25.040	24.566	13,143
2025-11-25	25.160	25.420	25.000	25.380	24.899	52,488
2025-11-24	24.370	25.760	24.300	25.270	24.791	251,536
2025-11-21	23.540	24.240	23.460	23.960	23.506	36,454
2025-11-20	24.050	24.120	23.720	24.040	23.585	165,214
2025-11-19	23.380	24.100	23.380	24.010	23.555	26,440
2025-11-18	23.540	23.560	23.280	23.430	22.986	285,998
2025-11-17	24.090	24.160	23.780	23.780	23.330	31,066
2025-11-14	24.440	24.440	23.800	24.150	23.692	33,680
2025-11-13	25.160	25.220	24.460	24.580	24.114	101,365
2025-11-12	25.760	25.760	24.990	24.990	24.517	66,760
2025-11-11	25.360	27.040	25.200	26.100	25.606	48,444

← NewerPage 4 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.