United Internet AG NA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 25.360 | 27.040 | 25.200 | 26.100 | 25.606 | 48,444 |
| 2025-11-10 | 26.500 | 26.780 | 26.260 | 26.690 | 26.184 | 33,924 |
| 2025-11-07 | 27.020 | 27.120 | 26.300 | 26.420 | 25.919 | 185,627 |
| 2025-11-06 | 27.070 | 27.080 | 26.600 | 26.870 | 26.361 | 371,967 |
| 2025-11-05 | 26.750 | 27.080 | 26.700 | 26.900 | 26.390 | 30,289 |
| 2025-11-04 | 26.170 | 26.915 | 25.780 | 26.710 | 26.204 | 68,726 |
| 2025-11-03 | 26.760 | 26.920 | 26.570 | 26.570 | 26.067 | 11,995 |
| 2025-10-31 | 27.480 | 27.500 | 26.120 | 26.810 | 26.302 | 152,049 |
| 2025-10-30 | 28.170 | 28.200 | 27.500 | 27.720 | 27.195 | 13,233 |
| 2025-10-29 | 28.160 | 28.620 | 28.160 | 28.260 | 27.725 | 255,878 |
| 2025-10-28 | 27.830 | 28.240 | 27.400 | 28.120 | 27.587 | 24,188 |
| 2025-10-27 | 27.930 | 28.000 | 27.380 | 27.740 | 27.214 | 82,408 |
| 2025-10-24 | 27.880 | 27.880 | 27.520 | 27.840 | 27.313 | 5,581 |
| 2025-10-23 | 27.910 | 28.120 | 27.760 | 27.770 | 27.244 | 13,468 |
← NewerPage 5 of 5 · 254 trading days
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.