United Internet AG NA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	15.700	15.840	15.690	15.730	15.151	274,303
2024-11-27	15.635	15.750	15.620	15.705	15.126	162,106
2024-11-26	15.700	15.700	15.490	15.555	14.982	260,657
2024-11-25	15.900	16.050	15.640	15.685	15.107	79,396
2024-11-22	15.660	15.825	15.660	15.825	15.242	144,169
2024-11-21	15.540	15.630	15.528	15.565	14.992	471,487
2024-11-20	15.515	15.615	15.380	15.615	15.040	1,779,129
2024-11-19	15.425	15.540	15.370	15.505	14.934	693,366
2024-11-18	16.020	16.060	15.365	15.445	14.876	1,292,710
2024-11-15	15.880	15.880	15.700	15.745	15.165	51,145
2024-11-14	15.735	15.810	15.630	15.745	15.165	76,363
2024-11-13	15.755	16.090	15.700	15.790	15.208	384,148
2024-11-12	18.185	18.220	15.420	15.585	15.011	987,177
2024-11-11	18.970	19.080	18.860	19.015	18.315	37,316
2024-11-08	19.035	19.120	18.800	18.835	18.141	66,766
2024-11-07	19.040	19.060	18.950	19.035	18.334	5,710
2024-11-06	18.975	19.210	18.720	18.905	18.209	636,343
2024-11-05	19.065	19.090	18.970	19.005	18.305	15,131
2024-11-04	19.050	19.050	18.890	18.970	18.271	31,330
2024-11-01	18.950	19.180	18.950	19.050	18.348	28,023
2024-10-31	18.845	18.950	18.710	18.785	18.093	65,159
2024-10-30	19.260	19.330	18.740	18.950	18.252	107,497
2024-10-29	19.420	19.420	18.920	19.280	18.570	7,959
2024-10-28	19.340	19.480	19.300	19.470	18.753	1,669
2024-10-25	19.250	19.300	19.140	19.230	18.522	2,445
2024-10-24	19.555	19.720	19.090	19.120	18.416	1,368
2024-10-23	19.615	19.680	19.440	19.495	18.777	117,352
2024-10-22	19.780	19.780	19.500	19.740	19.013	110,015
2024-10-21	19.835	20.120	19.730	19.905	19.172	169,767
2024-10-18	19.375	19.890	19.370	19.875	19.143	30,287
2024-10-17	19.420	19.500	19.310	19.415	18.700	6,422
2024-10-16	18.988	19.420	18.988	19.405	18.690	5,549
2024-10-15	18.955	19.020	18.800	18.950	18.252	18,884
2024-10-14	18.960	19.110	18.790	18.875	18.180	45,590
2024-10-11	18.975	19.035	18.900	19.035	18.334	11,661
2024-10-10	18.840	18.970	18.840	18.865	18.170	22,186
2024-10-09	18.995	19.000	18.710	18.835	18.141	70,186
2024-10-08	19.000	19.000	18.490	18.605	17.920	51,026
2024-10-07	19.005	19.160	18.890	19.160	18.454	15,495
2024-10-04	18.900	19.020	18.900	18.995	18.295	175,024
2024-10-03	18.590	18.670	18.520	18.630	17.944	25,991
2024-10-02	18.730	18.850	18.480	18.635	17.949	38,490
2024-10-01	18.695	19.090	18.670	18.810	18.117	146,219
2024-09-30	18.580	18.660	18.250	18.545	17.862	245,319
2024-09-27	19.170	19.190	18.520	18.575	17.891	1,303,544
2024-09-26	18.968	19.230	18.968	18.985	18.286	156,766
2024-09-25	19.090	19.120	18.830	18.870	18.175	257,378
2024-09-24	19.145	19.150	19.050	19.130	18.425	10,114
2024-09-23	19.005	19.100	18.960	19.010	18.310	26,734
2024-09-20	19.005	19.010	18.770	18.915	18.218	172,555
2024-09-19	19.170	19.280	19.000	19.110	18.406	32,144
2024-09-18	19.050	19.050	18.980	19.050	18.348	52,718
2024-09-17	18.988	19.150	18.988	19.150	18.445	6,676
2024-09-16	18.900	19.060	18.875	18.975	18.276	125,223
2024-09-13	19.015	19.180	18.960	18.980	18.281	39,804
2024-09-12	19.030	19.030	18.930	18.980	18.281	93,975
2024-09-11	18.830	19.070	18.830	19.030	18.329	337,360
2024-09-10	18.820	19.010	18.610	18.720	18.030	378,036
2024-09-09	18.715	19.030	18.660	18.895	18.199	63,260
2024-09-06	19.040	19.040	18.685	18.685	17.997	185,769

← NewerPage 9 of 22 · 1,269 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.