UK markets close in 4 hours 52 minutes

UnitedHealth Group Incorporated (UNH.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
450.05+0.45 (+0.10%)
As of 11:00AM CEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2024450.00450.05450.00450.05450.05-
05 Jul 2024453.95453.95449.60449.60449.60-
04 Jul 2024454.80455.35454.80455.35455.35-
03 Jul 2024463.30463.80453.35453.35453.355
02 Jul 2024461.95462.50461.95462.50462.50-
01 Jul 2024473.25473.25468.20468.20468.20-
28 Jun 2024455.20467.35455.20467.35467.35-
27 Jun 2024452.95454.65452.95454.65454.65-
26 Jun 2024450.85450.85450.85450.85450.85-
25 Jun 2024456.60456.60452.35452.35452.35-
24 Jun 2024451.25455.35451.25455.35455.35-
21 Jun 2024452.70452.70450.20450.20450.20-
20 Jun 2024448.95448.95448.95448.95448.95-
19 Jun 2024442.45449.05442.45447.25447.2558
18 Jun 2024456.60456.60452.80452.80452.80-
17 Jun 2024463.20463.20457.25457.25457.25-
17 Jun 20242.1 Dividend
14 Jun 2024453.20453.20453.20453.20451.10-
13 Jun 2024453.20453.20453.20453.20451.10-
12 Jun 2024455.00455.00455.00455.00452.89-
11 Jun 2024459.00460.25459.00460.25458.12-
10 Jun 2024453.40453.75453.40453.75451.652
07 Jun 2024460.80460.80458.70458.70456.57-
06 Jun 2024462.85462.85460.65460.65458.52-
05 Jun 2024468.80468.80462.70462.70460.56-
04 Jun 2024456.60462.70456.60462.70460.562
03 Jun 2024458.10458.10457.60457.60455.489
31 May 2024445.20454.90445.20454.90452.79-
30 May 2024447.25447.25445.65445.65443.58-
29 May 2024462.60462.60445.70445.70443.63-
28 May 2024467.25467.25463.05463.05460.90-
27 May 2024467.80467.80466.70466.70464.54-
24 May 2024478.15478.15473.10473.10470.91-
23 May 2024481.25481.25477.65477.65475.44-
22 May 2024481.35481.80481.35481.80479.57-
21 May 2024476.40481.25476.40481.25479.02-
20 May 2024482.30482.30482.30482.30480.07-
17 May 2024481.00481.00480.55480.55478.32-
16 May 2024474.75485.05474.75485.05482.80-
15 May 2024474.70474.70474.70474.70472.50-
14 May 2024474.70474.70470.85470.85468.67-
13 May 2024476.20476.20471.30471.30469.12-
10 May 2024470.80473.25470.80473.25471.06-
09 May 2024467.65467.65467.55467.55465.38-
08 May 2024471.55471.55466.35466.35464.193
07 May 2024459.35462.55459.35462.55460.41-
06 May 2024456.10456.95456.10456.95454.83-
03 May 2024460.45460.45453.35453.35451.25-
02 May 2024451.20457.80451.20457.80455.682
30 Apr 2024457.50457.50451.90451.90449.812
29 Apr 2024461.95461.95457.75457.75455.63-
26 Apr 2024459.95462.40459.95462.40460.26-
25 Apr 2024453.15461.85453.15461.85459.71-
24 Apr 2024455.20455.20451.75451.75449.66-
23 Apr 2024462.00462.00457.45457.45455.33-
22 Apr 2024471.45471.45465.45465.45463.29-
19 Apr 2024455.30455.30455.30455.30453.19-
18 Apr 2024449.20463.50449.20463.50461.35-
17 Apr 2024441.80447.35441.80447.35445.28-
16 Apr 2024420.10449.15420.10442.85440.8051
15 Apr 2024414.05420.25414.05420.25418.30-
12 Apr 2024414.30414.30413.45413.45411.53-
11 Apr 2024422.45422.45415.00415.00413.083
10 Apr 2024423.45423.45421.65421.65419.70-
09 Apr 2024422.20422.20422.20422.20420.243
08 Apr 2024421.80421.80419.35419.35417.41-
05 Apr 2024420.75420.75420.50420.50418.55-
04 Apr 2024425.00425.00423.20423.20421.243
03 Apr 2024426.00426.10426.00426.10424.13-
02 Apr 2024423.40423.40421.60421.60419.658
28 Mar 2024456.50456.50456.50456.50454.38-
27 Mar 2024456.50460.00455.50455.50453.3910
26 Mar 2024453.00455.50453.00455.50453.396
25 Mar 2024453.50453.50449.00449.00446.92-
22 Mar 2024453.50453.50453.50453.50451.40-
21 Mar 2024452.50453.50452.50453.50451.40-
20 Mar 2024450.00451.50450.00451.50449.417
19 Mar 2024449.50449.50449.50449.50447.42-
18 Mar 2024451.50451.50449.00449.00446.92-
15 Mar 2024450.00450.00450.00450.00447.91-
14 Mar 2024448.00448.00448.00448.00445.92-
13 Mar 2024450.00450.50450.00450.50448.41-
12 Mar 2024448.00449.00448.00449.00446.92-
11 Mar 2024437.00445.00437.00445.00442.94-
08 Mar 2024440.50440.50440.50440.50438.46-
08 Mar 20241.88 Dividend
07 Mar 2024438.00438.00438.00438.00434.10-
06 Mar 2024440.50440.50435.00435.00431.132
05 Mar 2024442.00442.00437.00437.00433.11-
04 Mar 2024452.00452.00444.00444.00440.054
01 Mar 2024458.50458.50446.00446.00442.03-
29 Feb 2024459.00459.50459.00459.50455.41-
28 Feb 2024471.00471.00452.50452.50448.47-
27 Feb 2024484.00484.00481.00481.00476.72-
26 Feb 2024487.00488.00487.00488.00483.65-
23 Feb 2024486.00486.50481.50486.50482.1722
22 Feb 2024481.50482.00481.50482.00477.71-
21 Feb 2024485.50485.50481.00481.00476.722
20 Feb 2024488.50488.50485.50485.50481.182
19 Feb 2024487.50489.00487.50489.00484.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...