United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	16.455	16.920	16.420	16.645	16.032	9,591
2025-02-21	16.096	16.240	16.096	16.130	15.536	15,397
2025-02-20	15.960	16.260	15.920	16.040	15.449	5,148
2025-02-19	15.890	16.390	15.820	15.870	15.285	9,782
2025-02-18	15.795	15.930	15.630	15.890	15.305	192,449
2025-02-17	15.130	15.875	15.060	15.715	15.136	10,819
2025-02-14	15.600	15.600	14.860	15.185	14.626	120,956
2025-02-13	16.680	16.786	16.440	16.555	15.945	120,571
2025-02-12	16.620	16.840	16.580	16.580	15.969	3,435
2025-02-11	16.650	16.690	16.570	16.625	16.013	1,238
2025-02-10	16.320	16.800	16.320	16.730	16.114	12,759
2025-02-07	16.295	16.400	16.030	16.075	15.483	1,141,173
2025-02-06	15.935	16.240	15.880	16.155	15.560	499,727
2025-02-05	15.835	15.900	15.730	15.785	15.204	3,935
2025-02-04	16.000	16.060	15.860	15.960	15.372	63,745
2025-02-03	15.785	16.000	15.770	15.955	15.367	5,017
2025-01-31	16.385	16.450	16.170	16.225	15.627	9,958
2025-01-30	15.840	16.500	15.840	16.335	15.733	11,739
2025-01-29	15.700	15.700	15.530	15.625	15.049	3,210
2025-01-28	15.360	15.780	15.360	15.670	15.093	6,909
2025-01-27	15.115	15.250	15.060	15.165	14.606	51,404
2025-01-24	15.120	15.470	15.120	15.165	14.606	111,118
2025-01-23	15.135	15.190	15.010	15.095	14.539	139,281
2025-01-22	15.400	15.480	15.060	15.090	14.534	6,521
2025-01-21	15.325	15.410	15.230	15.360	14.794	14,345
2025-01-20	15.350	15.540	15.300	15.465	14.895	5,289
2025-01-17	15.310	15.460	15.310	15.375	14.809	207,481
2025-01-16	15.330	15.340	15.090	15.205	14.645	113,440
2025-01-15	15.020	15.260	15.020	15.245	14.683	11,297
2025-01-14	14.755	14.930	14.720	14.785	14.240	5,439
2025-01-13	14.910	14.910	14.625	14.670	14.130	197,580
2025-01-10	15.035	15.140	14.810	14.830	14.284	10,501
2025-01-09	15.030	15.080	14.920	14.955	14.404	33,644
2025-01-08	15.230	15.230	14.880	14.965	14.414	8,020
2025-01-07	15.290	15.470	15.150	15.445	14.876	6,112
2025-01-06	15.110	15.570	15.060	15.305	14.741	1,000,213
2025-01-03	15.355	15.660	15.080	15.110	14.553	5,268
2025-01-02	15.730	16.050	15.360	15.435	14.866	3,062
2024-12-31	15.375	15.375	15.375	15.375	14.809	0
2024-12-30	15.510	15.690	15.375	15.375	14.809	3,115
2024-12-27	15.080	15.400	15.050	15.375	14.809	11,128
2024-12-24	15.045	15.045	15.045	15.045	14.491	0
2024-12-23	15.125	15.150	14.980	15.045	14.491	2,798
2024-12-20	15.280	15.300	15.100	15.160	14.602	70,797
2024-12-19	15.500	15.500	15.310	15.465	14.895	169,832
2024-12-18	15.555	15.720	15.550	15.680	15.102	29,598
2024-12-17	15.820	15.900	15.450	15.450	14.881	330,761
2024-12-16	15.860	15.870	15.660	15.810	15.228	548,675
2024-12-13	16.130	16.230	15.830	15.830	15.247	817,329
2024-12-12	16.365	16.460	16.050	16.115	15.521	117,119
2024-12-11	16.375	16.520	16.170	16.440	15.834	9,809
2024-12-10	16.140	16.505	16.070	16.505	15.897	4,949
2024-12-09	16.130	16.325	16.080	16.325	15.724	2,480
2024-12-06	15.995	16.060	15.900	15.980	15.391	52,922
2024-12-05	15.800	15.990	15.790	15.975	15.387	135,371
2024-12-04	15.625	15.950	15.610	15.815	15.232	962,812
2024-12-03	15.725	15.840	15.490	15.520	14.948	885,530
2024-12-02	15.715	15.780	15.600	15.605	15.030	51,349
2024-11-29	15.720	15.780	15.550	15.645	15.069	35,582
2024-11-28	15.700	15.840	15.690	15.730	15.151	274,303

← NewerPage 8 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.