United Airlines Holdings Inc (UAL1.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 44.67 | 44.72 | 44.67 | 44.72 | 44.72 | 160 |
| Jul 04, 2024 | 44.74 | 44.79 | 44.67 | 44.67 | 44.67 | - |
| Jul 03, 2024 | 44.60 | 45.05 | 44.58 | 44.68 | 44.68 | - |
| Jul 02, 2024 | 44.79 | 44.79 | 44.60 | 44.70 | 44.70 | - |
| Jul 01, 2024 | 45.13 | 45.13 | 44.97 | 45.01 | 45.01 | - |
| Jun 28, 2024 | 44.92 | 45.38 | 44.92 | 45.01 | 45.01 | - |
| Jun 27, 2024 | 44.58 | 45.00 | 44.58 | 45.00 | 45.00 | - |
| Jun 26, 2024 | 45.13 | 45.32 | 44.62 | 45.32 | 45.32 | - |
| Jun 25, 2024 | 45.65 | 46.14 | 45.41 | 45.41 | 45.41 | - |
| Jun 24, 2024 | 44.74 | 45.81 | 44.73 | 45.62 | 45.62 | - |
| Jun 21, 2024 | 45.44 | 45.48 | 44.96 | 45.01 | 45.01 | - |
| Jun 20, 2024 | 45.94 | 46.20 | 45.76 | 45.76 | 45.76 | - |
| Jun 19, 2024 | 45.90 | 45.93 | 45.83 | 45.83 | 45.83 | - |
| Jun 18, 2024 | 46.79 | 46.79 | 46.24 | 46.24 | 46.24 | - |
| Jun 17, 2024 | 45.88 | 46.44 | 45.83 | 46.44 | 46.44 | - |
| Jun 14, 2024 | 48.25 | 48.25 | 45.83 | 46.18 | 46.18 | - |
| Jun 13, 2024 | 48.67 | 48.67 | 47.56 | 48.13 | 48.13 | - |
| Jun 12, 2024 | 48.24 | 49.58 | 48.22 | 48.50 | 48.50 | - |
| Jun 11, 2024 | 48.96 | 49.08 | 48.33 | 48.33 | 48.33 | - |
| Jun 10, 2024 | 48.98 | 49.46 | 48.87 | 49.39 | 49.39 | - |
| Jun 07, 2024 | 48.74 | 49.08 | 48.63 | 48.95 | 48.95 | - |
| Jun 06, 2024 | 48.60 | 49.40 | 48.60 | 48.88 | 48.88 | - |
| Jun 05, 2024 | 47.99 | 48.08 | 47.42 | 48.03 | 48.03 | - |
| Jun 04, 2024 | 48.06 | 49.42 | 48.05 | 48.24 | 48.24 | - |
| Jun 03, 2024 | 48.71 | 48.81 | 48.22 | 48.22 | 48.22 | - |
| May 31, 2024 | 47.19 | 48.49 | 47.09 | 48.22 | 48.22 | - |
| May 30, 2024 | 47.33 | 47.89 | 47.26 | 47.26 | 47.26 | - |
| May 29, 2024 | 45.80 | 47.28 | 45.80 | 47.28 | 47.28 | - |
| May 28, 2024 | 47.15 | 47.40 | 46.92 | 46.92 | 46.92 | - |
| May 27, 2024 | 47.42 | 47.46 | 47.35 | 47.46 | 47.46 | 160 |
| May 24, 2024 | 47.65 | 47.81 | 47.37 | 47.37 | 47.37 | 36 |
| May 23, 2024 | 48.26 | 48.26 | 47.92 | 47.92 | 47.92 | - |
| May 22, 2024 | 48.70 | 48.80 | 48.40 | 48.47 | 48.47 | - |
| May 21, 2024 | 49.94 | 50.04 | 49.28 | 49.28 | 49.28 | - |
| May 20, 2024 | 50.24 | 50.66 | 50.23 | 50.46 | 50.46 | - |
| May 17, 2024 | 50.21 | 51.07 | 50.17 | 50.54 | 50.54 | - |
| May 16, 2024 | 50.26 | 50.53 | 50.10 | 50.53 | 50.53 | - |
| May 15, 2024 | 50.68 | 50.68 | 50.42 | 50.42 | 50.42 | - |
| May 14, 2024 | 50.16 | 50.91 | 50.02 | 50.75 | 50.75 | - |
| May 13, 2024 | 48.72 | 50.21 | 48.60 | 50.15 | 50.15 | - |
| May 10, 2024 | 48.76 | 48.94 | 48.73 | 48.73 | 48.73 | - |
| May 09, 2024 | 48.98 | 49.13 | 48.92 | 49.06 | 49.06 | - |
| May 08, 2024 | 48.83 | 49.53 | 48.46 | 49.53 | 49.53 | - |
| May 07, 2024 | 49.85 | 49.90 | 48.90 | 49.17 | 49.17 | - |
| May 06, 2024 | 47.79 | 49.76 | 47.79 | 49.76 | 49.76 | - |
| May 03, 2024 | 48.17 | 48.32 | 47.63 | 47.63 | 47.63 | - |
| May 02, 2024 | 47.15 | 48.01 | 47.15 | 48.01 | 48.01 | - |
| Apr 30, 2024 | 49.17 | 49.17 | 48.56 | 48.56 | 48.56 | - |
| Apr 29, 2024 | 49.14 | 49.14 | 48.78 | 48.80 | 48.80 | - |
| Apr 26, 2024 | 49.72 | 49.72 | 49.05 | 49.05 | 49.05 | - |
| Apr 25, 2024 | 48.74 | 49.12 | 48.53 | 49.10 | 49.10 | - |
| Apr 24, 2024 | 50.36 | 50.36 | 49.06 | 49.06 | 49.06 | - |
| Apr 23, 2024 | 50.40 | 50.90 | 50.08 | 50.90 | 50.90 | - |
| Apr 22, 2024 | 47.91 | 50.30 | 47.91 | 50.30 | 50.30 | - |
| Apr 19, 2024 | 47.76 | 48.17 | 47.49 | 48.17 | 48.17 | - |
| Apr 18, 2024 | 45.99 | 48.08 | 45.33 | 48.08 | 48.08 | - |
| Apr 17, 2024 | 40.80 | 44.81 | 40.80 | 44.81 | 44.81 | - |
| Apr 16, 2024 | 38.32 | 38.81 | 38.19 | 38.81 | 38.81 | - |
| Apr 15, 2024 | 39.08 | 39.38 | 38.60 | 38.60 | 38.60 | - |
| Apr 12, 2024 | 40.13 | 40.17 | 38.94 | 38.97 | 38.97 | - |
| Apr 11, 2024 | 39.26 | 39.76 | 39.15 | 39.76 | 39.76 | - |
| Apr 10, 2024 | 39.83 | 41.28 | 39.83 | 40.03 | 40.03 | - |
| Apr 09, 2024 | 39.71 | 40.13 | 39.71 | 40.13 | 40.13 | - |
| Apr 08, 2024 | 39.29 | 40.19 | 39.21 | 40.19 | 40.19 | - |
| Apr 05, 2024 | 39.85 | 39.90 | 39.65 | 39.88 | 39.88 | - |
| Apr 04, 2024 | 41.04 | 41.99 | 41.04 | 41.67 | 41.67 | - |
| Apr 03, 2024 | 42.08 | 42.58 | 41.37 | 41.37 | 41.37 | - |
| Apr 02, 2024 | 43.82 | 43.83 | 42.38 | 42.38 | 42.38 | - |
| Mar 28, 2024 | 43.26 | 44.21 | 43.26 | 44.21 | 44.21 | 50 |
| Mar 27, 2024 | 41.84 | 43.57 | 41.84 | 43.57 | 43.57 | 750 |
| Mar 26, 2024 | 41.15 | 42.11 | 41.15 | 42.09 | 42.09 | - |
| Mar 25, 2024 | 41.79 | 42.10 | 40.96 | 41.15 | 41.15 | - |
| Mar 22, 2024 | 42.70 | 43.17 | 42.63 | 43.17 | 43.17 | - |
| Mar 21, 2024 | 41.95 | 42.48 | 41.95 | 42.48 | 42.48 | - |
| Mar 20, 2024 | 40.08 | 41.47 | 40.08 | 41.47 | 41.47 | - |
| Mar 19, 2024 | 39.80 | 40.11 | 39.80 | 40.11 | 40.11 | - |
| Mar 18, 2024 | 39.88 | 40.02 | 39.88 | 39.89 | 39.89 | - |
| Mar 15, 2024 | 39.13 | 39.71 | 38.99 | 39.71 | 39.71 | - |
| Mar 14, 2024 | 39.12 | 39.32 | 38.68 | 38.93 | 38.93 | - |
| Mar 13, 2024 | 38.32 | 39.30 | 38.32 | 39.30 | 39.30 | - |
| Mar 12, 2024 | 39.24 | 39.24 | 38.15 | 38.15 | 38.15 | - |
| Mar 11, 2024 | 39.29 | 39.51 | 39.06 | 39.11 | 39.11 | - |
| Mar 08, 2024 | 40.03 | 40.09 | 39.68 | 39.68 | 39.68 | - |
| Mar 07, 2024 | 40.16 | 40.89 | 39.95 | 40.51 | 40.51 | - |
| Mar 06, 2024 | 40.02 | 40.90 | 40.02 | 40.90 | 40.90 | - |
| Mar 05, 2024 | 40.33 | 40.46 | 40.14 | 40.46 | 40.46 | - |
| Mar 04, 2024 | 41.07 | 41.27 | 40.73 | 40.73 | 40.73 | - |
| Mar 01, 2024 | 41.86 | 42.00 | 40.91 | 40.91 | 40.91 | - |
| Feb 29, 2024 | 41.07 | 41.88 | 40.95 | 41.75 | 41.75 | - |
| Feb 28, 2024 | 41.17 | 41.44 | 41.17 | 41.44 | 41.44 | - |
| Feb 27, 2024 | 41.24 | 41.60 | 41.18 | 41.18 | 41.18 | - |
| Feb 26, 2024 | 41.66 | 42.22 | 41.64 | 41.93 | 41.93 | - |
| Feb 23, 2024 | 41.47 | 42.11 | 41.29 | 41.96 | 41.96 | - |
| Feb 22, 2024 | 40.68 | 41.78 | 40.50 | 41.73 | 41.73 | - |
| Feb 21, 2024 | 39.89 | 40.57 | 39.81 | 40.57 | 40.57 | - |
| Feb 20, 2024 | 38.69 | 39.49 | 38.43 | 39.49 | 39.49 | - |
| Feb 19, 2024 | 38.78 | 38.81 | 38.75 | 38.75 | 38.75 | - |
| Feb 16, 2024 | 39.53 | 39.56 | 39.05 | 39.05 | 39.05 | - |
| Feb 15, 2024 | 39.76 | 40.13 | 39.76 | 39.85 | 39.85 | - |
| Feb 14, 2024 | 38.60 | 39.62 | 38.60 | 39.62 | 39.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.