United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	22.840	23.000	22.740	22.860	22.427	99,258
2025-05-21	23.200	23.420	22.940	22.980	22.545	30,438
2025-05-20	22.820	23.380	22.720	23.300	22.859	128,363
2025-05-19	22.840	23.160	22.740	22.900	22.466	18,345
2025-05-16	20.440	23.320	20.400	22.800	22.368	64,549
2025-05-15	22.160	22.260	21.900	21.930	21.122	9,167
2025-05-14	22.160	22.160	21.700	22.040	21.228	134,055
2025-05-13	22.380	22.380	21.760	22.160	21.344	166,535
2025-05-12	21.850	23.340	21.620	22.420	21.594	38,121
2025-05-09	20.990	21.130	20.880	21.130	20.352	10,286
2025-05-08	20.660	20.880	20.440	20.780	20.014	9,268
2025-05-07	20.820	20.920	20.540	20.740	19.976	465,974
2025-05-06	20.780	20.780	20.300	20.780	20.014	19,418
2025-05-02	20.015	20.900	19.990	20.870	20.101	538,915
2025-05-01	19.870	19.870	19.870	19.870	19.138	0
2025-04-30	19.875	19.900	19.530	19.870	19.138	70,473
2025-04-29	19.970	20.080	19.630	19.715	18.989	21,363
2025-04-28	19.645	19.980	19.640	19.770	19.042	459,210
2025-04-25	19.440	19.590	19.330	19.420	18.705	5,080
2025-04-24	19.150	19.360	19.070	19.335	18.623	1,915
2025-04-23	19.465	19.500	19.155	19.155	18.449	7,051
2025-04-22	18.975	19.140	18.840	19.100	18.396	35,500
2025-04-17	18.950	19.000	18.720	19.000	18.300	57,512
2025-04-16	18.760	18.970	18.711	18.850	18.156	9,326
2025-04-15	18.530	18.830	18.530	18.700	18.011	7,885
2025-04-14	18.255	18.560	18.200	18.435	17.756	5,042
2025-04-11	17.950	17.950	17.490	17.845	17.188	12,672
2025-04-10	17.970	18.070	17.500	17.725	17.072	18,045
2025-04-09	17.250	17.305	16.840	17.090	16.460	661,580
2025-04-08	17.215	17.680	17.080	17.585	16.937	10,699
2025-04-07	16.010	17.420	15.840	16.855	16.234	807,072
2025-04-04	17.960	17.960	17.190	17.420	16.778	12,794
2025-04-03	18.415	18.710	18.300	18.365	17.688	7,734
2025-04-02	18.670	18.740	18.460	18.585	17.900	76,984
2025-04-01	19.390	19.390	18.790	18.865	18.170	7,122
2025-03-31	19.500	19.500	18.910	18.995	18.295	411,649
2025-03-28	20.560	21.000	19.880	19.890	19.157	252,150
2025-03-27	19.625	20.600	19.625	20.530	19.774	436,800
2025-03-26	18.545	19.560	18.440	19.385	18.671	213,914
2025-03-25	18.730	18.870	18.720	18.870	18.175	399,125
2025-03-24	19.035	19.120	18.630	18.685	17.997	179,532
2025-03-21	19.065	19.230	18.920	19.135	18.430	61,988
2025-03-20	19.270	19.270	18.810	19.135	18.430	288,619
2025-03-19	19.625	19.640	19.320	19.505	18.786	258,330
2025-03-18	19.585	19.870	19.330	19.625	18.902	69,798
2025-03-17	19.215	19.580	19.140	19.410	18.695	109,586
2025-03-14	19.060	19.330	18.990	19.030	18.329	135,483
2025-03-13	18.870	19.010	18.750	18.915	18.218	6,773
2025-03-12	18.360	18.860	18.320	18.745	18.054	17,621
2025-03-11	18.835	19.170	18.500	18.600	17.915	7,264
2025-03-10	19.110	19.210	18.610	18.990	18.290	202,855
2025-03-07	18.890	19.010	18.600	18.925	18.228	124,798
2025-03-06	18.625	19.020	18.520	18.980	18.281	9,570
2025-03-05	17.890	18.600	17.620	18.405	17.727	7,792
2025-03-04	18.080	18.210	17.600	17.645	16.995	9,216
2025-03-03	17.425	18.370	17.400	18.310	17.635	249,587
2025-02-28	17.530	17.720	17.440	17.560	16.913	277,956
2025-02-27	17.385	17.730	17.320	17.615	16.966	131,253
2025-02-26	17.160	17.520	17.110	17.335	16.696	271,494
2025-02-25	16.630	17.120	16.580	16.985	16.359	7,745

← NewerPage 7 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.