United Internet AG UTDI
XETR · Germany · Communications
€24.12-0.26 (-1.07%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24.12 | -1.07% | €24.30 | €24.52 | €23.70 | 176.43K |
| 2026-09-30 | €24.38 | -2.01% | €24.88 | €24.94 | €24.22 | 167.56K |
| 2026-09-29 | €24.88 | -1.82% | €25.30 | €25.30 | €24.78 | 135.89K |
| 2026-09-28 | €25.34 | -1.93% | €25.94 | €26.06 | €25.34 | 110.13K |
| 2026-09-25 | €25.84 | +0.47% | €25.80 | €25.96 | €25.58 | 114.33K |
| 2026-09-24 | €25.72 | -0.92% | €25.86 | €26.02 | €24.88 | 201.12K |
| 2026-09-23 | €25.96 | -0.31% | €25.96 | €26.26 | €25.70 | 180.65K |
| 2026-09-22 | €26.04 | -4.34% | €27.24 | €27.26 | €26.04 | 215.12K |
| 2026-09-21 | €27.22 | +0.44% | €27.02 | €27.22 | €26.88 | 101.23K |
| 2026-09-18 | €27.10 | -2.24% | €27.60 | €27.60 | €26.94 | 372.69K |
| 2026-09-17 | €27.72 | +1.02% | €27.70 | €28.04 | €27.56 | 119.50K |
| 2026-09-16 | €27.44 | +0.22% | €27.38 | €27.70 | €27.06 | 77.84K |
| 2026-09-15 | €27.38 | -0.29% | €27.40 | €27.48 | €27.10 | 129.69K |
| 2026-09-14 | €27.46 | -0.79% | €27.66 | €27.78 | €27.40 | 109.16K |
| 2026-09-11 | €27.68 | -0.65% | €27.72 | €27.72 | €27.00 | 202.42K |
| 2026-09-10 | €27.86 | 0.00% | €27.98 | €28.08 | €27.66 | 155.06K |
| 2026-09-09 | €27.86 | -0.21% | €27.76 | €27.94 | €27.40 | 165.11K |
| 2026-09-08 | €27.92 | +0.22% | €27.90 | €28.36 | €27.70 | 174.97K |
| 2026-09-07 | €27.86 | +2.28% | €27.40 | €27.90 | €27.12 | 93.73K |
| 2026-09-04 | €27.24 | -0.29% | €27.00 | €27.40 | €26.78 | 139.88K |
| 2026-09-03 | €27.32 | +0.52% | €27.36 | €27.90 | €27.30 | 125.23K |
| 2026-09-02 | €27.18 | +0.59% | €26.90 | €27.24 | €26.70 | 154.91K |
| 2026-09-01 | €27.02 | -0.95% | €27.36 | €27.36 | €26.88 | 183.00K |
| 2026-08-31 | €27.28 | +0.44% | €27.10 | €27.32 | €26.94 | 264.50K |
| 2026-08-28 | €27.16 | +1.19% | €26.90 | €27.24 | €26.64 | 187.91K |
| 2026-08-27 | €26.84 | +5.75% | €26.50 | €26.94 | €25.90 | 269.08K |
| 2026-08-26 | €25.38 | +0.63% | €25.26 | €25.48 | €25.18 | 162.28K |
| 2026-08-25 | €25.22 | +1.78% | €24.86 | €25.22 | €24.66 | 78.99K |
| 2026-08-24 | €24.78 | +0.90% | €24.60 | €24.78 | €24.18 | 100.21K |
| 2026-08-21 | €24.56 | +0.99% | €24.48 | €24.60 | €24.28 | 124.92K |
| 2026-08-20 | €24.32 | +1.33% | €24.10 | €24.38 | €23.94 | 121.11K |
| 2026-08-19 | €24.00 | +0.08% | €23.90 | €24.14 | €23.86 | 205.32K |
| 2026-08-18 | €23.98 | -0.08% | €24.12 | €24.66 | €23.88 | 145.92K |
| 2026-08-17 | €24.00 | -2.20% | €24.50 | €24.50 | €23.82 | 86.51K |
| 2026-08-14 | €24.54 | +2.25% | €24.10 | €24.66 | €24.10 | 78.48K |
| 2026-08-13 | €24.00 | -0.17% | €24.28 | €24.38 | €23.92 | 173.41K |
| 2026-08-12 | €24.04 | +0.42% | €24.10 | €24.26 | €23.78 | 121.30K |
| 2026-08-11 | €23.94 | +1.96% | €23.56 | €23.98 | €23.24 | 122.08K |
| 2026-08-10 | €23.48 | -1.76% | €23.88 | €23.98 | €23.38 | 135.12K |
| 2026-08-07 | €23.90 | +1.44% | €23.72 | €24.18 | €23.60 | 142.85K |
| 2026-08-06 | €23.56 | +3.06% | €23.40 | €23.70 | €22.24 | 275.41K |
| 2026-08-05 | €22.86 | -2.47% | €23.48 | €23.52 | €22.68 | 172.71K |
| 2026-08-04 | €23.44 | -0.85% | €23.76 | €23.76 | €23.30 | 106.26K |
| 2026-08-03 | €23.64 | 0.00% | €23.78 | €23.86 | €23.48 | 85.18K |
| 2026-07-31 | €23.64 | -1.66% | €24.14 | €24.14 | €23.36 | 117.41K |
| 2026-07-30 | €24.04 | -2.28% | €24.56 | €24.60 | €24.00 | 81.11K |
| 2026-07-29 | €24.60 | +0.33% | €24.00 | €24.70 | €23.88 | 318.73K |
| 2026-07-28 | €24.52 | +1.32% | €24.00 | €24.70 | €24.00 | 170.35K |
| 2026-07-27 | €24.20 | +2.54% | €23.88 | €24.28 | €23.70 | 81.39K |
| 2026-07-24 | €23.60 | 0.00% | €23.46 | €23.74 | €23.46 | 95.67K |
| 2026-07-23 | €23.60 | -2.40% | €24.20 | €24.24 | €23.48 | 173.06K |
| 2026-07-22 | €24.18 | +1.17% | €23.84 | €24.28 | €23.84 | 91.74K |
| 2026-07-21 | €23.90 | -0.58% | €24.00 | €24.00 | €23.64 | 83.54K |
| 2026-07-20 | €24.04 | -0.17% | €24.04 | €24.14 | €23.76 | 54.28K |
| 2026-07-17 | €24.08 | -1.15% | €24.44 | €24.78 | €23.82 | 133.87K |
| 2026-07-16 | €24.36 | +1.92% | €23.88 | €24.44 | €23.68 | 152.33K |
| 2026-07-15 | €23.90 | -1.24% | €24.00 | €24.00 | €23.50 | 107.95K |
| 2026-07-14 | €24.20 | -1.22% | €24.54 | €24.54 | €23.98 | 134.73K |
| 2026-07-13 | €24.50 | +3.38% | €23.70 | €24.88 | €23.54 | 485.10K |
| 2026-07-10 | €23.70 | +2.69% | €23.14 | €24.34 | €23.14 | 239.88K |
| 2026-07-09 | €23.08 | +0.44% | €23.08 | €23.18 | €22.94 | 120.48K |
| 2026-07-08 | €22.98 | -2.63% | €23.48 | €23.48 | €22.98 | 178.76K |
| 2026-07-07 | €23.60 | +0.34% | €23.66 | €23.82 | €23.54 | 125.89K |
| 2026-07-06 | €23.52 | 0.00% | €23.82 | €23.82 | €23.46 | 123.67K |
| 2026-07-03 | €23.52 | +0.09% | €23.56 | €23.68 | €23.10 | 132.98K |
| 2026-07-02 | €23.50 | +1.29% | €23.10 | €23.80 | €23.10 | 128.75K |
| 2026-07-01 | €23.20 | +0.87% | €23.04 | €23.20 | €22.60 | 226.32K |
| 2026-06-30 | €23.00 | -3.44% | €23.52 | €23.76 | €22.72 | 291.98K |
| 2026-06-29 | €23.82 | +0.42% | €23.92 | €24.08 | €23.54 | 199.35K |
| 2026-06-26 | €23.72 | -1.17% | €24.12 | €24.20 | €23.62 | 154.03K |
| 2026-06-25 | €24.00 | -0.91% | €24.22 | €24.42 | €23.92 | 190.09K |
| 2026-06-24 | €24.22 | +1.59% | €24.78 | €24.96 | €23.88 | 221.82K |
| 2026-06-23 | €23.84 | +1.10% | €23.36 | €23.84 | €23.20 | 153.46K |
| 2026-06-22 | €23.58 | -0.25% | €23.54 | €23.58 | €23.28 | 118.88K |
| 2026-06-19 | €23.64 | -2.15% | €24.42 | €24.42 | €23.52 | 534.84K |
| 2026-06-18 | €24.16 | -1.95% | €24.60 | €24.66 | €24.08 | 138.22K |
| 2026-06-17 | €24.64 | -3.52% | €25.54 | €25.54 | €24.64 | 149.89K |
| 2026-06-16 | €25.54 | -2.44% | €26.00 | €26.16 | €25.40 | 122.40K |
| 2026-06-15 | €26.18 | -0.68% | €26.90 | €26.90 | €25.88 | 142.15K |
| 2026-06-12 | €26.36 | +0.46% | €26.48 | €26.62 | €26.10 | 120.24K |
| 2026-06-11 | €26.24 | -1.43% | €26.56 | €26.66 | €26.14 | 108.93K |
| 2026-06-10 | €26.62 | +0.53% | €26.32 | €26.70 | €25.98 | 125.50K |
| 2026-06-09 | €26.48 | -2.72% | €27.10 | €27.28 | €26.20 | 224.88K |
| 2026-06-08 | €27.22 | +1.04% | €26.50 | €27.54 | €26.50 | 242.40K |
| 2026-06-05 | €26.94 | -0.37% | €26.64 | €27.20 | €26.64 | 156.65K |
| 2026-06-04 | €27.04 | +2.04% | €26.36 | €27.36 | €26.04 | 217.20K |
| 2026-06-03 | €26.50 | -3.36% | €27.26 | €27.46 | €26.50 | 194.03K |
| 2026-06-02 | €27.42 | +1.48% | €26.96 | €28.08 | €26.96 | 179.50K |
| 2026-06-01 | €27.02 | +2.50% | €26.50 | €27.30 | €26.44 | 179.24K |
| 2026-05-29 | €26.36 | +1.46% | €26.02 | €26.42 | €25.92 | 343.43K |