UK markets open in 4 hours 21 minutes

United Internet AG (UTDI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
23.32+0.40 (+1.75%)
At close: 09:52PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202422.9423.6022.8823.3223.321,000
06 May 202422.4023.0222.4022.9222.92-
03 May 202422.5622.7222.3622.4022.40-
02 May 202422.5422.7422.4622.5422.54-
30 Apr 202422.9422.9622.5222.5222.52-
29 Apr 202423.0023.0022.6822.9622.96-
26 Apr 202422.1022.9222.1022.8622.86-
25 Apr 202422.3422.3421.7421.9221.92-
24 Apr 202422.0222.4022.0222.4022.40-
23 Apr 202421.5022.0221.5021.9221.92-
22 Apr 202420.6421.5020.6421.4221.42-
19 Apr 202420.3220.7220.3220.4820.48-
18 Apr 202420.4820.7020.2620.4820.48-
17 Apr 202420.1020.4420.1020.3820.38-
16 Apr 202420.7620.7619.9819.9819.98-
15 Apr 202421.1621.2420.7820.7820.78-
12 Apr 202421.5021.6221.0821.0821.08-
11 Apr 202421.5421.7421.3421.4421.44-
10 Apr 202421.5021.6421.4021.5421.54-
09 Apr 202421.5221.5621.3821.4621.46-
08 Apr 202421.4621.5221.3021.5221.52-
05 Apr 202421.3421.5421.2221.4821.48-
04 Apr 202421.6221.7021.3621.3621.36-
03 Apr 202421.1821.6821.1821.6221.621,000
02 Apr 202420.9421.5020.9421.2021.20-
28 Mar 202421.2221.2220.7820.8420.84-
27 Mar 202420.6421.2820.6421.2621.26-
26 Mar 202420.4620.6620.4620.6220.62-
25 Mar 202420.5820.6620.2220.4020.40-
22 Mar 202421.0221.0420.5220.7420.74550
21 Mar 202422.0822.0821.0421.0421.04700
20 Mar 202421.4622.0421.4222.0422.04-
19 Mar 202421.5821.7621.4421.7221.72-
18 Mar 202421.9221.9221.6421.6421.64-
15 Mar 202421.5822.0221.5821.9221.92-
14 Mar 202421.7621.8021.5021.5621.56-
13 Mar 202421.8022.0621.6621.7621.76440
12 Mar 202421.9222.0421.8421.8421.84-
11 Mar 202422.2222.3621.8621.8621.8650
08 Mar 202422.6422.6422.3222.3422.34-
07 Mar 202422.2222.8822.1222.6422.64-
06 Mar 202422.2222.3422.1622.2422.24-
05 Mar 202422.0822.2221.9822.1822.18-
04 Mar 202422.5622.5622.1022.1622.16-
01 Mar 202422.3622.5622.3022.5622.56-
29 Feb 202422.3422.6822.2222.2422.24-
28 Feb 202422.8422.8422.2822.2822.28-
27 Feb 202422.4222.8222.4222.8222.82-
26 Feb 202422.7822.9022.4422.4422.44-
23 Feb 202423.2023.2022.7222.9822.98-
22 Feb 202423.2223.3223.0823.2223.22-
21 Feb 202423.4423.4422.8223.0223.02-
20 Feb 202423.1023.4622.9023.4623.46-
19 Feb 202422.9623.2822.9623.1223.12-
16 Feb 202423.8823.8823.1023.1023.10-
15 Feb 202423.4623.8423.4023.8423.84-
14 Feb 202423.1823.4422.9423.4423.4450
13 Feb 202424.1024.1023.1823.2223.22100
12 Feb 202423.6224.2223.6224.1024.10100
09 Feb 202423.5423.8623.3823.8623.86-
08 Feb 202423.5823.5823.4223.5623.56-
07 Feb 202423.8823.9423.5223.5423.54209
06 Feb 202423.8023.8623.4223.8423.84-
05 Feb 202423.9224.0223.5623.7623.76-
02 Feb 202424.3424.4623.9023.9223.92-
01 Feb 202424.1624.4223.9824.4224.42-
31 Jan 202424.8624.8624.1624.1824.18-
30 Jan 202424.4025.1624.4024.9224.92-
29 Jan 202424.9425.0224.2624.4024.40-
26 Jan 202424.5224.9824.5224.9824.98-
25 Jan 202424.6824.9424.3024.5824.58-
24 Jan 202424.6024.8024.2824.7024.704,500
23 Jan 202424.2424.5424.0624.5424.54-
22 Jan 202423.4624.2623.4624.2624.261,050
19 Jan 202422.9223.2822.8223.2623.26-
18 Jan 202422.1623.0222.1622.9422.94-
17 Jan 202422.1022.1621.9422.0822.08-
16 Jan 202422.0822.4022.0822.2822.28-
15 Jan 202422.3622.5222.1422.1422.14-
12 Jan 202422.8822.8822.3622.3822.38-
11 Jan 202423.2023.2022.7222.8422.84-
10 Jan 202423.0823.2623.0823.0823.08-
09 Jan 202422.1423.2222.1423.1223.1265
08 Jan 202422.8022.8422.2222.4422.44-
05 Jan 202422.5822.8222.4022.8022.80-
04 Jan 202422.6822.8622.5622.6222.62-
03 Jan 202423.5623.5622.4822.6622.66-
02 Jan 202422.9223.5622.9223.5223.52-
29 Dec 202323.0823.0822.9422.9622.96-
28 Dec 202322.7823.0422.7023.0423.04-
27 Dec 202322.8422.8422.5822.7222.72-
22 Dec 202322.4222.9022.4222.9022.90-
21 Dec 202322.5022.5022.0022.3022.30-
20 Dec 202320.4620.4620.4620.4620.46-
19 Dec 202320.2020.6819.9320.4420.441,000
18 Dec 202319.7119.9819.5719.9619.96100
15 Dec 202319.9820.0019.5919.6419.64-
14 Dec 202319.4019.9919.4019.9619.96-
13 Dec 202319.3919.4419.2619.3219.32-
12 Dec 202319.4619.4619.1719.3919.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...