Canada markets open in 58 minutes

United Internet AG (UTDI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
22.72+0.32 (+1.43%)
As of 02:12PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202422.3822.7222.3622.7222.7220,017
May 03, 202422.5022.8222.3422.4022.40264,401
May 02, 202422.6622.7822.4222.5022.50166,950
Apr 30, 202422.7623.0022.4022.6422.64152,087
Apr 29, 202422.8022.9422.6822.9422.94170,946
Apr 26, 202422.2022.9222.1822.9022.90143,162
Apr 25, 202422.3022.3221.8222.2022.20120,058
Apr 24, 202421.9422.3021.9222.3022.30143,876
Apr 23, 202421.5421.9421.5421.9421.94214,630
Apr 22, 202420.8221.5420.7821.4421.44161,488
Apr 19, 202420.4620.7220.3420.6820.68128,932
Apr 18, 202420.5820.7220.2620.6020.60152,681
Apr 17, 202420.1620.5820.0420.4020.40168,200
Apr 16, 202420.8020.8020.2420.2420.24206,006
Apr 15, 202421.1821.3420.9620.9820.98151,483
Apr 12, 202421.6621.6621.2221.2221.22122,209
Apr 11, 202421.5821.7421.3021.3421.34214,117
Apr 10, 202421.5021.6621.3421.6421.64136,720
Apr 09, 202421.3221.6221.3021.5621.56169,555
Apr 08, 202421.5221.5421.2821.5021.50124,531
Apr 05, 202421.5221.5621.1821.5021.50148,219
Apr 04, 202421.7021.7421.5221.6021.60153,133
Apr 03, 202421.1621.6821.1221.6621.66145,506
Apr 02, 202420.9021.8820.8421.1821.18354,710
Mar 28, 202421.2021.3020.6620.8620.86229,021
Mar 27, 202420.7221.3020.7221.2221.22202,026
Mar 26, 202420.4020.7020.4020.7020.70187,935
Mar 25, 202420.7820.8420.1620.4220.42414,290
Mar 22, 202421.0021.2020.4620.8020.80351,895
Mar 21, 202422.7022.7220.8821.0821.08369,433
Mar 20, 202421.5621.9421.4221.8621.86161,937
Mar 19, 202421.6621.7421.4021.7021.70163,961
Mar 18, 202421.7221.9221.6021.7821.78217,021
Mar 15, 202421.6422.0821.6421.8621.86501,346
Mar 14, 202421.6421.9021.4221.6221.62302,590
Mar 13, 202422.0222.1421.6221.7021.70-
Mar 12, 202422.0822.1421.8221.9221.92174,549
Mar 11, 202422.2822.4621.9022.0222.02179,150
Mar 08, 202422.8222.8222.2422.4222.42148,134
Mar 07, 202422.1822.9022.0822.6222.62182,426
Mar 06, 202422.2422.4022.2022.3022.30133,009
Mar 05, 202422.0622.2221.8622.2222.22173,262
Mar 04, 202422.5622.6222.0422.2622.26150,525
Mar 01, 202422.4222.5822.1622.5022.50133,348
Feb 29, 202422.3622.7822.2422.4022.40207,246
Feb 28, 202422.6622.8422.3022.4222.4296,537
Feb 27, 202422.6022.8222.4222.8022.80173,652
Feb 26, 202422.8423.0022.6222.6622.66115,589
Feb 23, 202423.1823.2222.7222.9622.96149,120
Feb 22, 202423.2023.3623.0223.1823.18160,268
Feb 21, 202423.2623.4422.7223.0023.00162,400
Feb 20, 202423.2023.4622.8423.3823.3894,248
Feb 19, 202423.0623.3423.0223.2623.2693,444
Feb 16, 202423.9623.9623.0223.2223.22113,910
Feb 15, 202423.5623.8223.2823.8023.80150,104
Feb 14, 202423.3023.4822.9223.4823.48182,713
Feb 13, 202424.0624.1023.1623.2823.28115,185
Feb 12, 202423.7024.2623.4824.1624.16504,177
Feb 09, 202423.5223.7423.3223.6823.68186,005
Feb 08, 202423.5423.6623.3623.4623.46199,389
Feb 07, 202424.0224.0223.5023.6023.60130,771
Feb 06, 202423.7623.8823.3623.8823.88126,556
Feb 05, 202423.8624.1823.4623.7023.70155,932
Feb 02, 202423.9224.5023.8423.9223.92105,008
Feb 01, 202424.3224.3223.9824.1424.14204,755
Jan 31, 202424.6424.7224.1424.3224.32233,024
Jan 30, 202424.5424.9024.5024.7624.76206,951
Jan 29, 202424.9225.0424.1424.3424.34176,413
Jan 26, 202424.5025.0024.1025.0025.00239,823
Jan 25, 202424.9025.0624.2824.6024.60237,075
Jan 24, 202424.5024.7624.2024.7624.76228,531
Jan 23, 202424.2424.5423.9824.5024.50228,589
Jan 22, 202423.5024.2423.4224.0824.08453,077
Jan 19, 202422.9423.3622.8023.1823.18240,090
Jan 18, 202422.2823.0822.1423.0023.00224,511
Jan 17, 202422.0622.2221.9222.1222.12141,405
Jan 16, 202422.1222.4422.0222.3622.36123,355
Jan 15, 202422.3822.5222.1822.2822.2893,880
Jan 12, 202422.7022.8622.4222.4622.46118,320
Jan 11, 202423.1623.2222.7622.7622.76202,953
Jan 10, 202423.3023.3423.0623.1623.16120,015
Jan 09, 202422.4223.2422.4023.2223.22373,361
Jan 08, 202422.7022.9422.1422.9422.94178,336
Jan 05, 202422.7222.8422.3822.8422.84190,932
Jan 04, 202422.7022.8822.4622.7222.72173,690
Jan 03, 202423.6823.7022.4822.7222.72331,099
Jan 02, 202423.1023.6423.1023.6223.62213,644
Dec 29, 202323.1623.2022.8223.0423.04100,368
Dec 28, 202322.8023.0622.6423.0623.06128,378
Dec 27, 202323.0623.1222.4622.8222.82162,491
Dec 22, 202322.4023.0222.4022.9222.92315,464
Dec 21, 202322.4622.4621.9222.4622.46280,579
Dec 20, 202321.0622.8621.0622.8622.86809,019
Dec 19, 202320.1020.4019.9020.3620.36208,992
Dec 18, 202319.5320.0619.5220.0420.04171,589
Dec 15, 202319.9420.1019.5419.7019.70361,782
Dec 14, 202319.2720.0419.2719.9819.98216,236
Dec 13, 202319.4319.4719.2719.3019.30130,041
Dec 12, 202319.5119.5319.1219.4019.40263,872
Dec 11, 202319.5019.6219.2519.4819.48256,636
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...