UK markets close in 2 hours 20 minutes

United Internet AG (0GE4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
26.15-0.13 (-0.50%)
As of 06:19PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202422.2922.3021.9021.9721.9710,243
24 Apr 202421.9722.3021.9422.0922.09438,050
23 Apr 202421.6721.9421.5421.8421.8448,499
22 Apr 202420.8121.5620.9420.9820.9833,098
19 Apr 202420.5020.7020.3220.4520.4564,475
18 Apr 202420.5420.7220.2820.5220.5269,596
17 Apr 202420.1520.5620.1220.3920.3935,473
16 Apr 202420.6720.7420.2420.3720.3741,560
15 Apr 202421.1921.3020.9821.1121.11254,007
12 Apr 202421.7021.6621.2221.5521.55460,430
11 Apr 202421.5721.7821.3021.4421.4464,691
10 Apr 202421.4921.6421.3621.4621.4630,739
09 Apr 202421.4821.6421.3821.5821.5845,379
08 Apr 202421.5321.5421.3021.3621.3632,633
05 Apr 202421.5221.7421.2221.3121.3136,434
04 Apr 202421.6721.7621.5221.6521.6522,573
03 Apr 202421.1621.6621.2421.6021.6063,353
02 Apr 202420.9321.8420.8621.1821.18134,302
28 Mar 202421.2421.4020.7420.8520.85101,783
27 Mar 202420.6621.3020.4420.9520.9557,291
26 Mar 202420.3820.7020.4220.6120.61125,233
25 Mar 202420.7920.8620.2020.3920.39192,237
22 Mar 202420.9621.1420.4620.6520.65183,195
21 Mar 202422.6022.7020.9821.1821.1836,730
20 Mar 202421.5521.9221.4221.8621.8623,229
19 Mar 202421.6721.9221.4221.7021.7055,398
18 Mar 202421.7921.8621.6221.7221.7229,819
15 Mar 202421.6722.0421.4821.8921.8965,963
14 Mar 202421.7121.9221.5021.6821.6868,007
13 Mar 202422.0122.0621.6221.7021.7057,138
12 Mar 202422.1222.2421.8621.9621.9613,929
11 Mar 202422.2122.4021.9822.0422.0419,073
08 Mar 202422.7722.7622.3022.4522.4515,492
07 Mar 202422.2122.8422.1222.3022.3039,794
06 Mar 202422.1322.4222.2222.2922.2956,412
05 Mar 202422.0922.2221.9222.0622.06264,909
04 Mar 202422.5022.6822.2022.2322.2324,744
01 Mar 202422.4222.5621.5022.4222.4221,092
29 Feb 202422.3822.7222.3022.4022.4032,565
28 Feb 202422.7823.0222.4022.4422.4420,328
27 Feb 202422.6422.8022.4622.5422.5427,273
26 Feb 202422.8522.9622.6222.8322.8313,612
23 Feb 202423.1423.2222.8022.9622.9667,259
22 Feb 202423.2223.3423.0623.2123.2170,843
21 Feb 202423.2623.3022.8022.9022.9046,806
20 Feb 202423.2123.4622.9023.4323.437,972
19 Feb 202423.1323.3622.9223.2823.28102,856
16 Feb 202423.9124.0023.0823.7023.7017,229
15 Feb 202423.5823.8423.3223.6323.6316,298
14 Feb 202423.2223.4822.9423.2423.2441,993
13 Feb 202424.0324.0422.8623.3123.3126,755
12 Feb 202423.7324.2423.6624.0424.0429,122
09 Feb 202423.5423.7223.3023.5223.5210,988
08 Feb 202423.4923.6023.3223.4623.4623,206
07 Feb 202424.0524.0223.5023.6023.6056,510
06 Feb 202423.8023.8823.3823.8123.8113,268
05 Feb 202423.8324.0523.4823.6023.6031,003
02 Feb 202423.9724.5023.8424.2224.224,744
01 Feb 202424.3124.2623.9824.1024.1013,140
31 Jan 202424.6524.6424.1624.5024.5031,486
30 Jan 202424.4624.8824.3824.7824.7818,410
29 Jan 202424.8925.0424.1624.9624.9632,111
26 Jan 202424.5425.0024.1624.8724.87194,479
25 Jan 202424.8825.0424.3624.5724.5743,301
24 Jan 202424.4924.7624.2224.7424.7436,540
23 Jan 202424.2224.5223.9224.3924.3965,622
22 Jan 202423.4224.1023.0424.0124.01840,080
19 Jan 202422.9023.3622.8023.0223.0235,553
18 Jan 202422.2323.0422.1622.8422.8496,025
17 Jan 202422.0822.2021.9222.1022.1040,873
16 Jan 202422.1322.4422.0022.2322.2323,620
15 Jan 202422.3622.5622.2022.2722.2718,409
12 Jan 202422.7422.8622.4222.5922.5928,275
11 Jan 202423.1123.2222.7622.8822.88459,821
10 Jan 202423.2823.3423.0823.1823.1815,101
09 Jan 202422.4123.2422.4022.9622.96136,328
08 Jan 202422.6822.9422.2422.6622.6642,497
05 Jan 202422.7422.8622.4222.6522.6535,964
04 Jan 202422.6722.8822.5022.6022.6035,514
03 Jan 202423.6623.8622.5222.8122.8154,046
02 Jan 202423.1223.6423.0423.4523.4546,471
29 Dec 202323.1223.3022.6022.9422.947,380
28 Dec 202322.7823.0622.5622.7422.7423,495
27 Dec 202323.0723.1222.4622.6722.6710,604
22 Dec 202322.4123.0022.4022.8622.86343,049
21 Dec 202322.4223.0021.9822.4222.4243,202
20 Dec 202321.0822.8620.2222.8622.86151,121
19 Dec 202320.0520.3819.8820.3620.3656,304
18 Dec 202319.5920.0419.5420.0420.0419,468
15 Dec 202319.9020.1019.5519.7019.7036,048
14 Dec 202319.3020.0219.2719.8819.8826,233
13 Dec 202319.4019.4619.2819.3319.337,745
12 Dec 202319.4419.6219.2119.4019.4024,162
11 Dec 202319.5119.6419.2719.4819.4839,297
08 Dec 202320.3020.4619.5219.5619.5634,676
07 Dec 202320.5220.7020.1220.2920.29103,171
06 Dec 202320.3820.5620.2220.3820.3832,743
05 Dec 202320.0020.4219.9019.9919.9919,203
04 Dec 202320.8721.0219.8920.3820.3838,929
01 Dec 202320.6320.8820.4820.6120.6127,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...