UK markets open in 6 hours 44 minutes
NIKKEI 225
37,552.16 0.00 (0.00%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.42 +0.06 (+0.07%) GOLD FUTURES
2,335.80 -6.30 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,486.25 -212.51 (-0.40%)
UnitedHealth Group Incorporated (UNH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:27PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 460.50 | 460.50 | 454.95 | 454.95 | 454.95 | 16 |
| 22 Apr 2024 | 470.55 | 472.00 | 466.65 | 466.65 | 466.65 | 107 |
| 19 Apr 2024 | 459.55 | 459.55 | 459.55 | 459.55 | 459.55 | - |
| 18 Apr 2024 | 449.10 | 467.85 | 449.10 | 465.30 | 465.30 | 176 |
| 17 Apr 2024 | 443.40 | 456.50 | 443.40 | 453.45 | 453.45 | 326 |
| 16 Apr 2024 | 421.15 | 450.35 | 419.80 | 440.85 | 440.85 | 824 |
| 15 Apr 2024 | 414.05 | 420.75 | 413.85 | 420.70 | 420.70 | 225 |
| 12 Apr 2024 | 411.65 | 417.55 | 411.65 | 413.80 | 413.80 | 340 |
| 11 Apr 2024 | 418.25 | 420.75 | 415.15 | 415.15 | 415.15 | 411 |
| 10 Apr 2024 | 422.60 | 425.85 | 420.95 | 420.95 | 420.95 | 144 |
| 09 Apr 2024 | 419.55 | 421.40 | 416.50 | 421.20 | 421.20 | 150 |
| 08 Apr 2024 | 420.80 | 423.25 | 419.60 | 419.90 | 419.90 | 532 |
| 05 Apr 2024 | 420.35 | 422.65 | 420.00 | 421.05 | 421.05 | 115 |
| 04 Apr 2024 | 424.55 | 424.55 | 418.00 | 418.00 | 418.00 | 219 |
| 03 Apr 2024 | 425.05 | 428.45 | 423.70 | 425.20 | 425.20 | 943 |
| 02 Apr 2024 | 444.05 | 444.05 | 418.55 | 425.70 | 425.70 | 1,057 |
| 28 Mar 2024 | 455.50 | 456.50 | 455.50 | 456.50 | 456.50 | 41 |
| 27 Mar 2024 | 456.00 | 457.50 | 455.00 | 455.50 | 455.50 | 75 |
| 26 Mar 2024 | 449.50 | 455.50 | 448.00 | 454.00 | 454.00 | 200 |
| 25 Mar 2024 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | 72 |
| 22 Mar 2024 | 453.00 | 456.50 | 453.00 | 456.50 | 456.50 | 449 |
| 21 Mar 2024 | 455.00 | 455.00 | 452.50 | 454.00 | 454.00 | 38 |
| 20 Mar 2024 | 453.00 | 453.50 | 453.00 | 453.50 | 453.50 | 35 |
| 19 Mar 2024 | 447.50 | 453.50 | 447.50 | 453.50 | 453.50 | 61 |
| 18 Mar 2024 | 453.50 | 453.50 | 448.00 | 448.00 | 448.00 | 191 |
| 15 Mar 2024 | 449.50 | 450.00 | 449.00 | 450.00 | 450.00 | 22 |
| 14 Mar 2024 | 447.00 | 448.50 | 445.50 | 447.00 | 447.00 | 145 |
| 13 Mar 2024 | 447.50 | 452.00 | 445.50 | 445.50 | 445.50 | 214 |
| 12 Mar 2024 | 447.50 | 449.00 | 447.50 | 449.00 | 449.00 | 151 |
| 11 Mar 2024 | 435.50 | 446.50 | 435.50 | 446.50 | 446.50 | 88 |
| 08 Mar 2024 | 437.50 | 442.00 | 434.50 | 441.50 | 441.50 | 472 |
| 08 Mar 2024 | 1.88 Dividend | |||||
| 07 Mar 2024 | 431.50 | 438.00 | 431.50 | 436.00 | 434.12 | 103 |
| 06 Mar 2024 | 435.50 | 439.00 | 429.50 | 429.50 | 427.65 | 270 |
| 05 Mar 2024 | 443.50 | 445.00 | 435.00 | 435.00 | 433.12 | 267 |
| 04 Mar 2024 | 448.50 | 451.50 | 443.50 | 443.50 | 441.59 | 203 |
| 01 Mar 2024 | 458.50 | 458.50 | 441.50 | 449.00 | 447.06 | 335 |
| 29 Feb 2024 | 455.50 | 460.00 | 455.50 | 457.00 | 455.03 | 467 |
| 28 Feb 2024 | 467.50 | 472.00 | 449.50 | 454.50 | 452.54 | 397 |
| 27 Feb 2024 | 482.50 | 482.50 | 480.50 | 480.50 | 478.43 | 199 |
| 26 Feb 2024 | 486.50 | 488.50 | 486.00 | 487.50 | 485.40 | 186 |
| 23 Feb 2024 | 486.00 | 488.00 | 485.50 | 485.50 | 483.41 | 48 |
| 22 Feb 2024 | 480.50 | 485.00 | 479.50 | 485.00 | 482.91 | 130 |
| 21 Feb 2024 | 480.50 | 482.00 | 479.50 | 482.00 | 479.92 | 213 |
| 20 Feb 2024 | 486.00 | 486.00 | 481.50 | 482.00 | 479.92 | 370 |
| 19 Feb 2024 | 482.50 | 488.00 | 482.50 | 488.00 | 485.90 | 508 |
| 16 Feb 2024 | 482.50 | 483.50 | 482.50 | 483.50 | 481.42 | 29 |
| 15 Feb 2024 | 482.00 | 482.00 | 479.00 | 480.00 | 477.93 | 20 |
| 14 Feb 2024 | 482.50 | 484.50 | 480.50 | 480.50 | 478.43 | 58 |
| 13 Feb 2024 | 479.00 | 487.00 | 479.00 | 485.50 | 483.41 | 66 |
| 12 Feb 2024 | 479.50 | 480.50 | 477.50 | 479.50 | 477.43 | 89 |
| 09 Feb 2024 | 481.00 | 484.00 | 481.00 | 481.50 | 479.42 | 90 |
| 08 Feb 2024 | 483.00 | 485.00 | 481.00 | 485.00 | 482.91 | 37 |
| 07 Feb 2024 | 473.50 | 483.00 | 473.50 | 483.00 | 480.92 | 361 |
| 06 Feb 2024 | 466.50 | 472.00 | 466.50 | 472.00 | 469.96 | 41 |
| 05 Feb 2024 | 471.50 | 478.00 | 467.50 | 469.00 | 466.98 | 46 |
| 02 Feb 2024 | 467.50 | 474.00 | 465.00 | 474.00 | 471.96 | 41 |
| 01 Feb 2024 | 473.00 | 473.00 | 468.00 | 468.00 | 465.98 | 136 |
| 31 Jan 2024 | 464.50 | 467.50 | 463.50 | 467.50 | 465.48 | 189 |
| 30 Jan 2024 | 464.50 | 467.00 | 464.50 | 464.50 | 462.50 | 90 |
| 29 Jan 2024 | 462.50 | 466.50 | 462.50 | 466.00 | 463.99 | 77 |
| 26 Jan 2024 | 452.00 | 461.00 | 451.50 | 461.00 | 459.01 | 236 |
| 25 Jan 2024 | 472.00 | 473.50 | 443.00 | 451.00 | 449.06 | 1,022 |
| 24 Jan 2024 | 474.50 | 477.00 | 472.50 | 477.00 | 474.94 | 604 |
| 23 Jan 2024 | 469.00 | 473.00 | 469.00 | 472.50 | 470.46 | 46 |
| 22 Jan 2024 | 461.00 | 469.50 | 460.00 | 469.50 | 467.48 | 446 |
| 19 Jan 2024 | 473.00 | 474.50 | 472.50 | 472.50 | 470.46 | 57 |
| 18 Jan 2024 | 480.50 | 484.00 | 462.50 | 470.00 | 467.97 | 249 |
| 17 Jan 2024 | 474.50 | 484.50 | 474.50 | 484.50 | 482.41 | 159 |
| 16 Jan 2024 | 478.00 | 481.00 | 476.50 | 478.50 | 476.44 | 204 |
| 15 Jan 2024 | 477.50 | 479.00 | 476.00 | 478.50 | 476.44 | 153 |
| 12 Jan 2024 | 492.50 | 494.50 | 461.50 | 475.50 | 473.45 | 294 |
| 11 Jan 2024 | 490.50 | 491.50 | 490.00 | 491.50 | 489.38 | 21 |
| 10 Jan 2024 | 491.00 | 493.00 | 491.00 | 491.50 | 489.38 | 18 |
| 09 Jan 2024 | 488.50 | 490.50 | 488.50 | 490.50 | 488.39 | 34 |
| 08 Jan 2024 | 488.50 | 492.50 | 488.50 | 492.50 | 490.38 | 43 |
| 05 Jan 2024 | 497.50 | 497.50 | 489.00 | 489.00 | 486.89 | 50 |
| 04 Jan 2024 | 496.00 | 499.50 | 493.00 | 499.50 | 497.35 | 92 |
| 03 Jan 2024 | 492.50 | 496.00 | 492.50 | 496.00 | 493.86 | 43 |
| 02 Jan 2024 | 477.50 | 487.50 | 477.50 | 487.50 | 485.40 | 48 |
| 29 Dec 2023 | 473.50 | 475.50 | 473.50 | 475.50 | 473.45 | 50 |
| 28 Dec 2023 | 469.50 | 477.00 | 469.50 | 476.50 | 474.45 | 119 |
| 27 Dec 2023 | 473.00 | 473.00 | 469.50 | 469.50 | 467.48 | 28 |
| 22 Dec 2023 | 470.50 | 473.00 | 470.00 | 472.50 | 470.46 | 140 |
| 21 Dec 2023 | 473.00 | 474.00 | 470.50 | 472.00 | 469.96 | 157 |
| 20 Dec 2023 | 477.50 | 477.50 | 474.50 | 474.50 | 472.45 | 233 |
| 19 Dec 2023 | 481.00 | 483.50 | 478.00 | 478.00 | 475.94 | 165 |
| 18 Dec 2023 | 483.50 | 485.00 | 479.50 | 482.50 | 480.42 | 285 |
| 15 Dec 2023 | 486.00 | 490.00 | 481.50 | 484.50 | 482.41 | 34 |
| 14 Dec 2023 | 505.00 | 505.00 | 484.50 | 484.50 | 482.41 | 25 |
| 13 Dec 2023 | 507.00 | 507.00 | 502.00 | 503.00 | 500.83 | 405 |
| 12 Dec 2023 | 504.00 | 504.00 | 503.00 | 503.00 | 500.83 | 1 |
| 11 Dec 2023 | 510.00 | 512.00 | 503.00 | 503.00 | 500.83 | 231 |
| 08 Dec 2023 | 508.00 | 508.00 | 508.00 | 508.00 | 505.81 | - |
| 07 Dec 2023 | 509.00 | 509.00 | 505.00 | 505.00 | 502.82 | 2 |
| 06 Dec 2023 | 510.00 | 511.00 | 508.00 | 511.00 | 508.80 | 22 |
| 05 Dec 2023 | 505.00 | 507.00 | 505.00 | 507.00 | 504.81 | 65 |
| 04 Dec 2023 | 501.00 | 506.00 | 501.00 | 506.00 | 503.82 | 94 |
| 01 Dec 2023 | 507.00 | 511.00 | 505.00 | 506.00 | 503.82 | 43 |
| 01 Dec 2023 | 1.88 Dividend | |||||
| *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.