UnitedHealth Group Inc (UNH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 07:05PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 471.20 | 474.50 | 469.55 | 474.50 | 474.50 | 30 |
| 09 May 2024 | 467.55 | 469.50 | 467.00 | 469.50 | 469.50 | - |
| 08 May 2024 | 466.40 | 470.80 | 466.10 | 468.00 | 468.00 | - |
| 07 May 2024 | 459.30 | 464.55 | 459.10 | 464.55 | 464.55 | - |
| 06 May 2024 | 458.50 | 458.50 | 456.10 | 457.95 | 457.95 | - |
| 03 May 2024 | 461.85 | 461.85 | 452.90 | 456.20 | 456.20 | - |
| 02 May 2024 | 451.15 | 458.50 | 450.75 | 458.30 | 458.30 | - |
| 30 Apr 2024 | 456.60 | 456.95 | 452.15 | 453.85 | 453.85 | - |
| 29 Apr 2024 | 462.60 | 464.35 | 457.10 | 457.10 | 457.10 | - |
| 26 Apr 2024 | 461.30 | 464.55 | 457.70 | 463.60 | 463.60 | - |
| 25 Apr 2024 | 453.65 | 461.80 | 450.65 | 461.60 | 461.60 | - |
| 24 Apr 2024 | 455.00 | 457.80 | 449.70 | 456.15 | 456.15 | - |
| 23 Apr 2024 | 461.75 | 462.00 | 455.80 | 455.80 | 455.80 | - |
| 22 Apr 2024 | 471.75 | 471.75 | 464.65 | 465.55 | 465.55 | - |
| 19 Apr 2024 | 461.35 | 474.65 | 460.20 | 470.45 | 470.45 | - |
| 18 Apr 2024 | 450.15 | 468.70 | 448.90 | 465.70 | 465.70 | 30 |
| 17 Apr 2024 | 442.15 | 456.45 | 442.15 | 452.80 | 452.80 | - |
| 16 Apr 2024 | 420.95 | 449.90 | 420.05 | 439.05 | 439.05 | 2 |
| 15 Apr 2024 | 414.95 | 421.00 | 411.70 | 419.75 | 419.75 | 20 |
| 12 Apr 2024 | 412.75 | 417.00 | 410.35 | 411.15 | 411.15 | - |
| 11 Apr 2024 | 418.65 | 419.40 | 414.40 | 414.75 | 414.75 | - |
| 10 Apr 2024 | 423.30 | 424.50 | 419.70 | 420.05 | 420.05 | - |
| 09 Apr 2024 | 420.45 | 421.25 | 416.70 | 421.25 | 421.25 | - |
| 08 Apr 2024 | 421.10 | 424.15 | 419.15 | 420.30 | 420.30 | 29 |
| 05 Apr 2024 | 421.40 | 421.75 | 419.10 | 420.80 | 420.80 | - |
| 04 Apr 2024 | 425.10 | 425.15 | 419.90 | 419.90 | 419.90 | - |
| 03 Apr 2024 | 425.55 | 427.90 | 423.30 | 424.60 | 424.60 | - |
| 02 Apr 2024 | 439.45 | 439.45 | 419.05 | 420.60 | 420.60 | - |
| 28 Mar 2024 | 456.00 | 457.50 | 454.00 | 457.50 | 457.50 | - |
| 27 Mar 2024 | 456.50 | 457.00 | 454.50 | 455.00 | 455.00 | - |
| 26 Mar 2024 | 448.50 | 454.00 | 447.00 | 453.50 | 453.50 | - |
| 25 Mar 2024 | 452.00 | 453.50 | 447.50 | 447.50 | 447.50 | - |
| 22 Mar 2024 | 453.00 | 456.00 | 453.00 | 455.00 | 455.00 | - |
| 21 Mar 2024 | 453.50 | 454.00 | 452.00 | 454.00 | 454.00 | - |
| 20 Mar 2024 | 454.00 | 455.00 | 450.50 | 451.50 | 451.50 | - |
| 19 Mar 2024 | 448.50 | 453.00 | 448.50 | 453.00 | 453.00 | - |
| 18 Mar 2024 | 451.50 | 451.50 | 448.00 | 448.00 | 448.00 | - |
| 15 Mar 2024 | 451.00 | 451.00 | 448.50 | 449.50 | 449.50 | - |
| 14 Mar 2024 | 447.50 | 448.50 | 446.50 | 447.50 | 447.50 | - |
| 13 Mar 2024 | 448.50 | 452.50 | 444.00 | 444.00 | 444.00 | - |
| 12 Mar 2024 | 447.50 | 450.00 | 446.50 | 450.00 | 450.00 | - |
| 11 Mar 2024 | 436.00 | 447.00 | 435.50 | 447.00 | 447.00 | - |
| 08 Mar 2024 | 438.50 | 441.50 | 434.50 | 437.00 | 437.00 | - |
| 08 Mar 2024 | 1.88 Dividend | |||||
| 07 Mar 2024 | 432.00 | 438.50 | 432.00 | 437.00 | 435.12 | 2 |
| 06 Mar 2024 | 436.00 | 440.00 | 429.50 | 433.00 | 431.14 | - |
| 05 Mar 2024 | 443.00 | 445.00 | 435.50 | 435.50 | 433.63 | 22 |
| 04 Mar 2024 | 449.50 | 451.50 | 442.50 | 444.00 | 442.09 | - |
| 01 Mar 2024 | 457.50 | 458.50 | 443.50 | 451.50 | 449.56 | 3 |
| 29 Feb 2024 | 456.00 | 461.50 | 455.50 | 456.50 | 454.54 | - |
| 28 Feb 2024 | 469.00 | 471.50 | 449.50 | 459.50 | 457.52 | - |
| 27 Feb 2024 | 483.50 | 484.00 | 473.50 | 473.50 | 471.46 | - |
| 26 Feb 2024 | 487.00 | 489.50 | 483.50 | 484.50 | 482.42 | - |
| 23 Feb 2024 | 486.50 | 488.50 | 485.00 | 487.00 | 484.90 | - |
| 22 Feb 2024 | 481.00 | 485.00 | 479.00 | 485.00 | 482.91 | - |
| 21 Feb 2024 | 481.00 | 482.00 | 479.50 | 481.00 | 478.93 | - |
| 20 Feb 2024 | 486.50 | 486.50 | 481.00 | 481.00 | 478.93 | - |
| 19 Feb 2024 | 484.00 | 487.00 | 483.00 | 487.00 | 484.90 | 27 |
| 16 Feb 2024 | 483.00 | 485.00 | 482.50 | 484.00 | 481.92 | - |
| 15 Feb 2024 | 483.00 | 484.50 | 481.50 | 482.50 | 480.42 | - |
| 14 Feb 2024 | 483.00 | 484.00 | 480.50 | 481.50 | 479.43 | - |
| 13 Feb 2024 | 480.00 | 491.50 | 479.00 | 482.00 | 479.93 | - |
| 12 Feb 2024 | 480.00 | 481.00 | 477.00 | 480.50 | 478.43 | - |
| 09 Feb 2024 | 482.00 | 483.50 | 478.50 | 478.50 | 476.44 | - |
| 08 Feb 2024 | 481.50 | 483.50 | 480.00 | 482.00 | 479.93 | - |
| 07 Feb 2024 | 474.50 | 483.00 | 473.50 | 481.00 | 478.93 | - |
| 06 Feb 2024 | 467.00 | 474.00 | 467.00 | 473.00 | 470.97 | - |
| 05 Feb 2024 | 472.50 | 474.50 | 468.00 | 469.00 | 466.98 | - |
| 02 Feb 2024 | 466.50 | 473.50 | 465.50 | 472.00 | 469.97 | - |
| 01 Feb 2024 | 474.00 | 474.50 | 465.00 | 466.00 | 464.00 | - |
| 31 Jan 2024 | 465.50 | 474.00 | 464.00 | 472.50 | 470.47 | - |
| 30 Jan 2024 | 465.00 | 466.50 | 462.00 | 464.50 | 462.50 | - |
| 29 Jan 2024 | 463.50 | 467.00 | 463.50 | 465.00 | 463.00 | - |
| 26 Jan 2024 | 453.00 | 463.00 | 452.00 | 463.00 | 461.01 | - |
| 25 Jan 2024 | 472.50 | 473.00 | 443.00 | 452.00 | 450.06 | - |
| 24 Jan 2024 | 474.00 | 477.50 | 471.50 | 472.00 | 469.97 | - |
| 23 Jan 2024 | 470.00 | 477.50 | 470.00 | 475.50 | 473.45 | - |
| 22 Jan 2024 | 461.00 | 470.50 | 458.00 | 470.50 | 468.48 | 2 |
| 19 Jan 2024 | 474.00 | 474.00 | 461.50 | 461.50 | 459.51 | 1 |
| 18 Jan 2024 | 481.00 | 483.00 | 461.00 | 474.00 | 471.96 | - |
| 17 Jan 2024 | 475.00 | 487.50 | 475.00 | 481.00 | 478.93 | - |
| 16 Jan 2024 | 477.50 | 481.00 | 476.00 | 476.50 | 474.45 | - |
| 15 Jan 2024 | 476.00 | 478.50 | 475.00 | 478.00 | 475.94 | - |
| 12 Jan 2024 | 492.50 | 494.00 | 467.00 | 475.00 | 472.96 | - |
| 11 Jan 2024 | 491.00 | 492.50 | 489.00 | 491.50 | 489.39 | - |
| 10 Jan 2024 | 492.00 | 492.50 | 489.50 | 490.00 | 487.89 | - |
| 09 Jan 2024 | 489.00 | 493.00 | 488.50 | 493.00 | 490.88 | - |
| 08 Jan 2024 | 489.00 | 492.50 | 484.50 | 489.00 | 486.90 | - |
| 05 Jan 2024 | 498.50 | 499.00 | 488.00 | 491.50 | 489.39 | - |
| 04 Jan 2024 | 496.50 | 500.00 | 493.50 | 498.50 | 496.36 | - |
| 03 Jan 2024 | 492.00 | 497.50 | 492.00 | 495.50 | 493.37 | 10 |
| 02 Jan 2024 | 477.50 | 492.00 | 477.50 | 492.00 | 489.88 | - |
| 29 Dec 2023 | 474.50 | 475.00 | 474.50 | 474.50 | 472.46 | - |
| 28 Dec 2023 | 470.50 | 476.50 | 469.00 | 474.50 | 472.46 | 4 |
| 27 Dec 2023 | 471.00 | 471.00 | 468.00 | 469.50 | 467.48 | 5 |
| 22 Dec 2023 | 471.00 | 472.50 | 470.00 | 472.00 | 469.97 | - |
| 21 Dec 2023 | 473.50 | 473.50 | 471.00 | 472.50 | 470.47 | - |
| 20 Dec 2023 | 478.00 | 478.50 | 473.00 | 473.00 | 470.97 | - |
| 19 Dec 2023 | 482.00 | 482.50 | 475.50 | 475.50 | 473.45 | - |
| 18 Dec 2023 | 483.50 | 486.50 | 481.50 | 482.00 | 479.93 | 3 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.