UK markets close in 5 minutes

United Internet AG (UTDI.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
22.86+0.92 (+4.19%)
As of 05:00PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.1222.8822.1222.8622.86515
25 Apr 202422.3422.3421.7621.9421.94437
24 Apr 202422.0022.3621.9022.3622.36400
23 Apr 202421.5022.0221.4421.9221.92820
22 Apr 202420.5621.5220.5621.3821.38438
19 Apr 202420.4220.7220.2220.4420.441,150
18 Apr 202420.4420.6820.2620.5020.50251
17 Apr 202420.1020.5220.0820.3220.322,051
16 Apr 202420.7420.7419.9419.9419.943,420
15 Apr 202421.1021.3020.7220.7220.722,860
12 Apr 202421.4221.6621.0221.0621.06515
11 Apr 202421.4821.7221.2621.3821.382,700
10 Apr 202421.5021.6421.3621.5621.561,758
09 Apr 202421.5421.6021.3421.4021.405,409
08 Apr 202421.4421.5221.3221.5221.525,000
05 Apr 202421.2821.5421.2021.4621.462,997
04 Apr 202421.5621.7421.2821.3021.30340
03 Apr 202421.1421.6621.1021.5821.582,339
02 Apr 202420.8021.8220.8021.1421.142,064
28 Mar 202421.1621.2820.6820.7820.78144
27 Mar 202420.6421.3020.6421.2421.24700
26 Mar 202420.4420.6820.4420.6220.6240
25 Mar 202420.2220.8220.2020.3620.364,352
22 Mar 202421.0221.1220.5020.7020.705,790
21 Mar 202422.6022.6020.9621.0621.068,703
20 Mar 202421.4622.0221.4422.0022.00550
19 Mar 202421.5421.8221.4421.6421.645,160
18 Mar 202421.8421.8621.5421.5421.542,694
15 Mar 202421.5222.1021.5221.8621.86584
14 Mar 202421.7221.8621.4621.5021.50995
13 Mar 202421.7622.0821.6221.7221.72340
12 Mar 202421.8222.1421.7621.8021.803,864
11 Mar 202422.2222.4021.7421.9621.96400
08 Mar 202422.6022.6622.2622.3022.302,532
07 Mar 202422.1822.8822.1222.5822.58318
06 Mar 202422.1822.4022.1622.2622.26300
05 Mar 202422.0822.2421.9022.1022.102,044
04 Mar 202422.5222.5822.0422.1422.146,487
01 Mar 202422.3422.5422.2822.5022.5073
29 Feb 202422.2822.7222.2022.2022.2073
28 Feb 202422.7822.7822.2222.2222.22298
27 Feb 202422.3822.8022.3822.7622.761,100
26 Feb 202422.7622.9622.4622.4622.461,058
23 Feb 202423.1423.1822.7622.9022.901,300
22 Feb 202423.1023.3423.0823.1623.161,124
21 Feb 202423.4423.4422.7622.9622.963,320
20 Feb 202423.1023.4822.8623.4823.48768
19 Feb 202422.8823.3222.8823.0823.08102
16 Feb 202423.8423.8823.0623.1023.102
15 Feb 202423.4623.7823.3423.7823.78400
14 Feb 202423.2423.4222.9623.4223.42334
13 Feb 202424.0424.0623.1623.2023.20-
12 Feb 202423.6224.2423.6024.0824.084,390
09 Feb 202423.5223.9023.3823.5223.522,988
08 Feb 202423.5023.6223.3623.5223.524,490
07 Feb 202423.8224.0223.5023.5423.542,000
06 Feb 202423.8623.9423.4023.8023.80385
05 Feb 202423.9024.0423.5023.7023.70631
02 Feb 202424.3024.4823.7823.9823.982,083
01 Feb 202424.1624.4223.9824.4024.403,923
31 Jan 202424.8425.0224.1224.1224.125,738
30 Jan 202424.3425.2024.3424.8624.8611,604
29 Jan 202424.8425.0024.2024.3424.34400
26 Jan 202424.5025.0224.4024.9424.942,031
25 Jan 202424.6624.9824.3024.5424.541,700
24 Jan 202424.3224.9024.2824.6624.661,200
23 Jan 202424.2424.5423.9824.5024.501,175
22 Jan 202423.4024.3023.4024.2024.209,562
19 Jan 202422.9023.3422.8223.2423.245,464
18 Jan 202422.1023.0422.0622.9422.941,655
17 Jan 202422.2622.2621.9422.0422.042,205
16 Jan 202422.0822.4222.0422.2222.22580
15 Jan 202422.4222.4222.1022.1022.10430
12 Jan 202422.8422.9022.3022.3022.302,978
11 Jan 202423.1223.2422.6622.8022.80944
10 Jan 202423.1023.3223.0023.0623.061,980
09 Jan 202422.1023.2222.1023.0823.084,704
08 Jan 202422.8022.8622.2222.5622.562,312
05 Jan 202422.5422.8022.4022.7822.789,530
04 Jan 202422.6622.8622.5022.5622.56880
03 Jan 202423.5423.6222.4822.6622.661,482
02 Jan 202422.8823.6222.8823.5223.52648
29 Dec 202323.0223.0622.8622.9822.98600
28 Dec 202322.7023.0422.6823.0223.026,188
27 Dec 202322.9622.9622.5222.6622.66934
22 Dec 202322.4422.9222.3222.8822.883,186
21 Dec 202322.4622.5222.0022.2622.2611,055
20 Dec 202320.3822.7820.3822.2222.2232,233
19 Dec 202319.9520.7019.9120.4020.401,898
18 Dec 202319.7119.9919.5819.9519.951,872
15 Dec 202319.9520.0219.5619.5819.582,060
14 Dec 202319.3220.0019.3119.8919.89840
13 Dec 202319.3219.4419.1719.2519.251,855
12 Dec 202319.4519.5119.1619.3219.321,450
11 Dec 202319.6919.6919.2719.4219.421,533
08 Dec 202320.1620.3619.5319.7019.702,900
07 Dec 202320.3820.6420.0820.1220.121,397
06 Dec 202320.4620.5820.1420.5820.581,282
05 Dec 202319.9920.4819.8220.3420.34399
04 Dec 202320.6220.9219.8919.9919.997,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...