United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	25.370	25.440	25.200	25.310	24.831	14,512
2025-08-14	25.060	25.380	25.020	25.160	24.683	78,552
2025-08-13	25.050	25.300	25.000	25.070	24.595	537,220
2025-08-12	25.990	26.040	24.940	25.040	24.566	28,889
2025-08-11	26.320	26.400	25.720	26.060	25.566	18,948
2025-08-08	25.900	26.660	25.800	26.280	25.782	134,808
2025-08-07	25.050	25.880	23.900	25.790	25.301	27,205
2025-08-06	25.260	25.420	24.998	25.060	24.585	21,285
2025-08-05	25.040	25.200	24.880	25.190	24.713	13,815
2025-08-04	25.010	25.060	24.860	24.920	24.448	125,707
2025-08-01	25.040	25.060	24.580	24.660	24.193	93,469
2025-07-31	25.420	25.420	25.040	25.190	24.713	90,930
2025-07-30	25.620	25.740	25.320	25.350	24.870	57,346
2025-07-29	25.410	25.690	25.340	25.560	25.076	40,476
2025-07-28	25.400	25.540	25.160	25.160	24.683	26,815
2025-07-25	25.410	25.460	25.060	25.170	24.693	79,603
2025-07-24	25.260	25.521	25.180	25.270	24.791	7,214
2025-07-23	25.140	25.240	25.020	25.020	24.546	9,757
2025-07-22	24.820	25.120	24.780	25.020	24.546	34,316
2025-07-21	24.550	25.000	24.440	24.920	24.448	107,833
2025-07-18	24.920	24.980	24.600	24.680	24.212	60,049
2025-07-17	25.050	25.050	24.700	24.770	24.301	58,592
2025-07-16	25.030	25.120	24.880	24.900	24.428	81,467
2025-07-15	25.820	25.880	25.120	25.120	24.644	24,203
2025-07-14	24.580	25.780	24.500	25.550	25.066	33,159
2025-07-11	25.100	25.100	24.680	24.760	24.291	215,500
2025-07-10	25.050	25.260	24.930	25.150	24.674	495,650
2025-07-09	24.600	25.060	24.600	24.890	24.418	410,472
2025-07-08	24.330	24.580	24.300	24.500	24.036	246,462
2025-07-07	24.510	24.520	24.280	24.430	23.967	75,733
2025-07-04	23.630	24.160	23.560	24.140	23.683	98,877
2025-07-03	23.650	23.840	23.540	23.740	23.290	118,575
2025-07-02	23.910	24.020	23.440	23.540	23.094	63,316
2025-07-01	23.810	24.080	23.680	23.900	23.447	96,592
2025-06-30	24.540	24.580	23.580	23.660	23.212	194,334
2025-06-27	24.210	24.460	24.090	24.360	23.899	45,630
2025-06-26	23.940	24.160	23.940	24.030	23.575	48,590
2025-06-25	23.960	24.060	23.840	23.910	23.457	111,676
2025-06-24	24.560	24.560	23.910	24.000	23.545	59,758
2025-06-23	24.180	24.400	23.980	24.200	23.742	71,793
2025-06-20	24.470	24.600	24.240	24.430	23.967	56,950
2025-06-19	24.250	24.570	24.100	24.400	23.938	140,717
2025-06-18	24.220	24.640	24.220	24.380	23.918	502,935
2025-06-17	24.410	24.460	24.160	24.240	23.781	164,884
2025-06-16	24.440	24.680	24.280	24.520	24.055	243,208
2025-06-13	24.140	24.320	23.940	24.260	23.800	191,821
2025-06-12	24.450	24.580	24.040	24.300	23.840	525,923
2025-06-11	24.480	24.740	24.440	24.610	24.144	487,740
2025-06-10	24.190	24.520	23.800	24.360	23.899	238,473
2025-06-09	24.070	24.420	24.020	24.350	23.889	39,766
2025-06-06	23.740	23.980	23.700	23.960	23.506	185,347
2025-06-05	23.820	24.240	23.660	23.830	23.379	195,509
2025-06-04	23.700	24.140	23.640	23.910	23.457	357,879
2025-06-03	23.300	23.840	23.300	23.670	23.222	1,609,036
2025-06-02	22.840	23.220	22.820	23.170	22.731	583,941
2025-05-30	22.820	23.150	22.760	23.070	22.633	97,450
2025-05-29	22.870	23.020	22.740	22.880	22.447	98,110
2025-05-28	22.980	23.080	22.660	22.700	22.270	556,006
2025-05-27	22.950	23.020	22.780	22.930	22.496	301,510
2025-05-23	22.910	23.229	22.620	22.830	22.397	228,270

← NewerPage 6 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.