United Therapeutics Corp (UTH.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 04:30PM 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 | 285.80 | 289.70 | 285.80 | 289.70 | 289.70 | 30 |
| Jul 04, 2024 | 285.30 | 285.30 | 285.10 | 285.10 | 285.10 | - |
| Jul 03, 2024 | 293.10 | 293.50 | 285.40 | 285.40 | 285.40 | - |
| Jul 02, 2024 | 294.30 | 296.20 | 293.40 | 296.20 | 296.20 | - |
| Jul 01, 2024 | 294.90 | 301.40 | 294.90 | 296.20 | 296.20 | - |
| Jun 28, 2024 | 295.00 | 300.00 | 295.00 | 297.40 | 297.40 | - |
| Jun 27, 2024 | 295.30 | 296.20 | 292.40 | 295.00 | 295.00 | - |
| Jun 26, 2024 | 300.90 | 300.90 | 296.80 | 297.50 | 297.50 | - |
| Jun 25, 2024 | 295.40 | 297.80 | 295.40 | 297.50 | 297.50 | - |
| Jun 24, 2024 | 293.50 | 297.10 | 292.00 | 297.10 | 297.10 | - |
| Jun 21, 2024 | 286.60 | 294.10 | 286.60 | 294.10 | 294.10 | - |
| Jun 20, 2024 | 284.50 | 288.30 | 284.50 | 288.30 | 288.30 | - |
| Jun 19, 2024 | 283.10 | 283.70 | 283.10 | 283.10 | 283.10 | - |
| Jun 18, 2024 | 275.10 | 282.70 | 274.70 | 282.70 | 282.70 | - |
| Jun 17, 2024 | 267.40 | 275.50 | 267.40 | 275.50 | 275.50 | - |
| Jun 14, 2024 | 266.70 | 267.80 | 266.70 | 267.80 | 267.80 | - |
| Jun 13, 2024 | 260.70 | 265.70 | 260.70 | 265.70 | 265.70 | - |
| Jun 12, 2024 | 257.00 | 259.20 | 257.00 | 259.20 | 259.20 | - |
| Jun 11, 2024 | 253.50 | 257.40 | 253.30 | 257.40 | 257.40 | - |
| Jun 10, 2024 | 253.80 | 254.40 | 253.40 | 254.40 | 254.40 | - |
| Jun 07, 2024 | 252.00 | 257.20 | 252.00 | 257.20 | 257.20 | - |
| Jun 06, 2024 | 252.30 | 255.00 | 252.30 | 253.50 | 253.50 | - |
| Jun 05, 2024 | 249.80 | 256.10 | 249.80 | 256.10 | 256.10 | - |
| Jun 04, 2024 | 251.10 | 253.90 | 250.40 | 250.40 | 250.40 | - |
| Jun 03, 2024 | 252.30 | 254.60 | 252.10 | 252.10 | 252.10 | - |
| May 31, 2024 | 247.20 | 251.10 | 247.20 | 251.10 | 251.10 | - |
| May 30, 2024 | 244.40 | 248.90 | 244.40 | 248.90 | 248.90 | - |
| May 29, 2024 | 245.20 | 247.50 | 245.10 | 247.50 | 247.50 | - |
| May 28, 2024 | 251.00 | 251.70 | 245.60 | 245.60 | 245.60 | - |
| May 27, 2024 | 249.40 | 252.50 | 249.40 | 251.30 | 251.30 | - |
| May 24, 2024 | 254.00 | 254.30 | 250.80 | 251.90 | 251.90 | - |
| May 23, 2024 | 255.60 | 255.90 | 252.50 | 254.90 | 254.90 | - |
| May 22, 2024 | 251.90 | 256.00 | 251.90 | 256.00 | 256.00 | - |
| May 21, 2024 | 251.10 | 255.30 | 250.90 | 254.10 | 254.10 | - |
| May 20, 2024 | 250.50 | 251.90 | 250.20 | 251.10 | 251.10 | - |
| May 17, 2024 | 249.00 | 251.30 | 248.80 | 251.30 | 251.30 | - |
| May 16, 2024 | 248.90 | 250.80 | 248.90 | 250.80 | 250.80 | - |
| May 15, 2024 | 247.30 | 251.90 | 247.30 | 251.90 | 251.90 | - |
| May 14, 2024 | 242.90 | 246.80 | 242.90 | 246.80 | 246.80 | - |
| May 13, 2024 | 244.10 | 246.20 | 243.90 | 244.60 | 244.60 | - |
| May 10, 2024 | 245.20 | 248.50 | 245.10 | 245.10 | 245.10 | - |
| May 09, 2024 | 240.60 | 246.20 | 240.60 | 246.20 | 246.20 | - |
| May 08, 2024 | 246.00 | 246.30 | 244.30 | 244.30 | 244.30 | - |
| May 07, 2024 | 240.20 | 244.30 | 240.10 | 244.30 | 244.30 | - |
| May 06, 2024 | 242.60 | 243.70 | 239.10 | 240.90 | 240.90 | - |
| May 03, 2024 | 240.00 | 242.10 | 239.90 | 242.10 | 242.10 | - |
| May 02, 2024 | 236.00 | 241.20 | 236.00 | 241.20 | 241.20 | - |
| Apr 30, 2024 | 220.90 | 221.00 | 219.40 | 219.40 | 219.40 | - |
| Apr 29, 2024 | 217.30 | 223.30 | 217.30 | 223.30 | 223.30 | - |
| Apr 26, 2024 | 220.90 | 221.00 | 219.80 | 219.80 | 219.80 | - |
| Apr 25, 2024 | 216.80 | 219.40 | 216.80 | 218.50 | 218.50 | - |
| Apr 24, 2024 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | - |
| Apr 23, 2024 | 217.90 | 222.10 | 217.40 | 220.30 | 220.30 | - |
| Apr 22, 2024 | 222.70 | 223.80 | 221.10 | 222.20 | 222.20 | - |
| Apr 19, 2024 | 219.30 | 221.80 | 219.30 | 221.60 | 221.60 | - |
| Apr 18, 2024 | 219.80 | 224.60 | 219.80 | 223.10 | 223.10 | - |
| Apr 17, 2024 | 216.40 | 221.70 | 216.40 | 221.70 | 221.70 | - |
| Apr 16, 2024 | 219.50 | 220.00 | 218.90 | 219.00 | 219.00 | - |
| Apr 15, 2024 | 217.60 | 221.80 | 217.60 | 221.10 | 221.10 | - |
| Apr 12, 2024 | 220.00 | 222.30 | 219.80 | 219.80 | 219.80 | - |
| Apr 11, 2024 | 219.90 | 224.10 | 219.90 | 224.10 | 224.10 | - |
| Apr 10, 2024 | 216.90 | 219.90 | 216.90 | 219.60 | 219.60 | - |
| Apr 09, 2024 | 216.70 | 218.50 | 216.40 | 218.50 | 218.50 | - |
| Apr 08, 2024 | 213.80 | 219.50 | 213.80 | 219.50 | 219.50 | - |
| Apr 05, 2024 | 215.10 | 217.60 | 214.80 | 217.60 | 217.60 | - |
| Apr 04, 2024 | 212.30 | 215.00 | 212.30 | 215.00 | 215.00 | - |
| Apr 03, 2024 | 209.80 | 213.50 | 209.80 | 213.50 | 213.50 | - |
| Apr 02, 2024 | 210.80 | 213.60 | 210.80 | 213.60 | 213.60 | - |
| Mar 28, 2024 | 222.40 | 223.20 | 214.90 | 214.90 | 214.90 | - |
| Mar 27, 2024 | 214.80 | 223.50 | 214.80 | 222.60 | 222.60 | - |
| Mar 26, 2024 | 226.00 | 229.20 | 226.00 | 229.20 | 229.20 | - |
| Mar 25, 2024 | 218.10 | 223.90 | 218.10 | 223.90 | 223.90 | - |
| Mar 22, 2024 | 216.20 | 219.60 | 216.20 | 219.60 | 219.60 | - |
| Mar 21, 2024 | 216.10 | 218.10 | 216.00 | 216.00 | 216.00 | - |
| Mar 20, 2024 | 218.50 | 219.10 | 217.00 | 217.00 | 217.00 | - |
| Mar 19, 2024 | 213.00 | 217.30 | 212.60 | 217.30 | 217.30 | - |
| Mar 18, 2024 | 215.90 | 216.90 | 215.30 | 215.30 | 215.30 | - |
| Mar 15, 2024 | 216.20 | 217.40 | 216.20 | 217.40 | 217.40 | - |
| Mar 14, 2024 | 218.90 | 219.50 | 217.20 | 217.20 | 217.20 | - |
| Mar 13, 2024 | 224.10 | 224.60 | 220.70 | 220.70 | 220.70 | - |
| Mar 12, 2024 | 227.40 | 227.60 | 226.20 | 226.20 | 226.20 | - |
| Mar 11, 2024 | 220.50 | 228.00 | 219.80 | 228.00 | 228.00 | - |
| Mar 08, 2024 | 217.10 | 221.20 | 217.10 | 221.20 | 221.20 | - |
| Mar 07, 2024 | 214.80 | 220.70 | 214.80 | 220.70 | 220.70 | - |
| Mar 06, 2024 | 210.60 | 217.00 | 210.60 | 217.00 | 217.00 | - |
| Mar 05, 2024 | 208.20 | 212.10 | 207.90 | 212.10 | 212.10 | - |
| Mar 04, 2024 | 212.40 | 212.40 | 204.90 | 208.70 | 208.70 | - |
| Mar 01, 2024 | 208.10 | 217.00 | 207.00 | 214.50 | 214.50 | - |
| Feb 29, 2024 | 207.90 | 208.00 | 207.00 | 208.00 | 208.00 | - |
| Feb 28, 2024 | 207.50 | 208.30 | 207.20 | 208.30 | 208.30 | - |
| Feb 27, 2024 | 204.20 | 209.60 | 204.20 | 209.60 | 209.60 | - |
| Feb 26, 2024 | 207.60 | 207.80 | 204.90 | 204.90 | 204.90 | - |
| Feb 23, 2024 | 199.50 | 207.00 | 199.25 | 207.00 | 207.00 | - |
| Feb 22, 2024 | 204.00 | 204.80 | 198.35 | 198.35 | 198.35 | - |
| Feb 21, 2024 | 196.10 | 203.40 | 195.70 | 199.25 | 199.25 | - |
| Feb 20, 2024 | 197.70 | 200.30 | 196.30 | 198.35 | 198.35 | - |
| Feb 19, 2024 | 198.00 | 198.85 | 198.00 | 198.55 | 198.55 | - |
| Feb 16, 2024 | 198.35 | 200.40 | 198.35 | 200.40 | 200.40 | - |
| Feb 15, 2024 | 198.80 | 199.30 | 198.50 | 199.00 | 199.00 | - |
| Feb 14, 2024 | 198.55 | 199.25 | 197.95 | 199.10 | 199.10 | - |
| *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.