United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-22	28.560	28.560	28.000	28.190	27.656	29,718
2025-10-21	29.210	29.360	28.540	28.600	28.058	78,895
2025-10-20	27.590	29.190	27.580	28.980	28.431	56,648
2025-10-17	27.200	27.200	26.880	26.980	26.469	8,031
2025-10-16	27.730	28.160	27.540	27.550	27.028	28,528
2025-10-15	27.200	27.900	27.200	27.900	27.371	142,939
2025-10-14	27.090	27.200	26.820	27.070	26.557	198,305
2025-10-13	26.960	27.050	26.720	26.880	26.371	4,912
2025-10-10	27.490	27.600	26.800	26.870	26.361	11,640
2025-10-09	27.370	27.560	27.240	27.430	26.910	16,628
2025-10-08	27.780	27.860	27.200	27.480	26.959	16,941
2025-10-07	27.730	27.990	27.580	27.840	27.313	118,272
2025-10-06	27.230	28.260	27.160	27.620	27.097	15,579
2025-10-03	27.080	27.240	27.020	27.080	26.567	6,323
2025-10-02	27.780	27.800	26.860	27.020	26.508	108,723
2025-10-01	26.850	27.280	26.800	27.000	26.488	26,032
2025-09-30	26.240	26.860	26.230	26.740	26.233	31,185
2025-09-29	26.630	26.720	26.180	26.310	25.812	10,495
2025-09-26	26.510	26.550	26.240	26.490	25.988	15,699
2025-09-25	26.660	26.720	26.340	26.380	25.880	57,666
2025-09-24	26.670	26.950	26.620	26.760	26.253	321,969
2025-09-23	27.420	27.540	26.800	26.940	26.430	30,282
2025-09-22	27.530	27.560	27.200	27.510	26.989	14,336
2025-09-19	27.710	27.900	27.460	27.610	27.087	2,470
2025-09-18	27.280	27.660	27.260	27.590	27.067	49,218
2025-09-17	27.350	27.420	27.120	27.240	26.724	18,604
2025-09-16	27.570	27.700	27.260	27.350	26.832	12,599
2025-09-15	27.150	27.760	27.060	27.550	27.028	220,006
2025-09-12	26.860	27.160	26.820	27.070	26.557	97,927
2025-09-11	26.960	27.220	26.820	26.870	26.361	20,513
2025-09-10	27.200	27.340	26.600	26.830	26.322	39,324
2025-09-09	27.090	27.280	26.860	27.070	26.557	71,282
2025-09-08	27.070	27.200	27.040	27.070	26.557	76,172
2025-09-05	27.080	27.080	26.440	26.850	26.341	13,039
2025-09-04	26.700	26.940	26.440	26.820	26.312	7,254
2025-09-03	26.840	27.080	26.560	26.610	26.106	70,003
2025-09-02	27.840	27.860	26.660	26.830	26.322	18,275
2025-09-01	27.600	28.460	27.540	27.970	27.440	211,914
2025-08-29	27.070	27.440	26.940	27.270	26.753	9,732
2025-08-28	27.150	27.440	26.860	26.980	26.469	472,248
2025-08-27	26.660	27.140	26.660	27.090	26.577	20,975
2025-08-26	26.560	27.550	26.370	26.480	25.978	723,386
2025-08-22	25.970	26.880	25.820	26.800	26.292	120,049
2025-08-21	24.830	26.000	24.800	25.950	25.458	66,958
2025-08-20	24.890	25.100	24.840	24.940	24.468	113,062
2025-08-19	25.620	25.620	24.960	25.030	24.556	36,459
2025-08-18	25.260	25.600	25.260	25.560	25.076	8,598

← NewerPage 5 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.