UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.23 +0.97 (+1.24%) GOLD FUTURES
2,342.20 -32.80 (-1.38%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,215.23 +1,403.26 (+2.87%)
United Therapeutics Corp (UTH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 245.80 | 247.90 | 244.80 | 245.60 | 245.60 | 80 |
| 10 May 2024 | 247.10 | 248.80 | 245.50 | 246.10 | 246.10 | - |
| 09 May 2024 | 242.40 | 246.40 | 242.40 | 246.40 | 246.40 | - |
| 08 May 2024 | 247.90 | 248.80 | 243.80 | 244.60 | 244.60 | - |
| 07 May 2024 | 242.00 | 245.40 | 241.30 | 245.40 | 245.40 | - |
| 06 May 2024 | 243.40 | 245.10 | 238.20 | 241.90 | 241.90 | - |
| 03 May 2024 | 241.80 | 242.40 | 239.10 | 242.00 | 242.00 | - |
| 02 May 2024 | 237.80 | 242.50 | 237.80 | 242.30 | 242.30 | - |
| 30 Apr 2024 | 222.50 | 222.50 | 219.70 | 220.70 | 220.70 | - |
| 29 Apr 2024 | 218.90 | 224.10 | 218.60 | 224.10 | 224.10 | - |
| 26 Apr 2024 | 222.40 | 222.40 | 219.10 | 219.10 | 219.10 | - |
| 25 Apr 2024 | 218.50 | 221.90 | 218.50 | 219.20 | 219.20 | - |
| 24 Apr 2024 | 220.70 | 225.00 | 219.40 | 224.70 | 224.70 | - |
| 23 Apr 2024 | 219.50 | 222.00 | 219.20 | 220.70 | 220.70 | - |
| 22 Apr 2024 | 224.50 | 225.10 | 221.20 | 223.60 | 223.60 | - |
| 19 Apr 2024 | 220.90 | 222.40 | 220.70 | 222.40 | 222.40 | - |
| 18 Apr 2024 | 221.50 | 224.60 | 220.10 | 222.80 | 222.80 | - |
| 17 Apr 2024 | 217.80 | 221.80 | 217.70 | 221.50 | 221.50 | - |
| 16 Apr 2024 | 221.30 | 221.50 | 217.10 | 217.10 | 217.10 | - |
| 15 Apr 2024 | 219.20 | 222.50 | 219.10 | 221.60 | 221.60 | - |
| 12 Apr 2024 | 221.60 | 223.40 | 220.20 | 220.50 | 220.50 | - |
| 11 Apr 2024 | 221.50 | 224.70 | 220.70 | 222.70 | 222.70 | - |
| 10 Apr 2024 | 218.60 | 221.20 | 216.60 | 221.10 | 221.10 | - |
| 09 Apr 2024 | 218.40 | 219.20 | 217.70 | 219.20 | 219.20 | - |
| 08 Apr 2024 | 215.50 | 219.90 | 215.30 | 219.20 | 219.20 | - |
| 05 Apr 2024 | 216.50 | 218.80 | 214.70 | 218.80 | 218.80 | - |
| 04 Apr 2024 | 214.10 | 215.60 | 212.40 | 215.00 | 215.00 | - |
| 03 Apr 2024 | 211.40 | 214.10 | 211.30 | 213.80 | 213.80 | - |
| 02 Apr 2024 | 212.70 | 214.30 | 211.00 | 213.60 | 213.60 | - |
| 28 Mar 2024 | 224.50 | 224.70 | 214.60 | 214.60 | 214.60 | - |
| 27 Mar 2024 | 215.70 | 224.40 | 215.70 | 224.40 | 224.40 | - |
| 26 Mar 2024 | 227.90 | 230.60 | 227.00 | 228.80 | 228.80 | - |
| 25 Mar 2024 | 219.80 | 227.50 | 219.50 | 224.90 | 224.90 | - |
| 22 Mar 2024 | 218.00 | 220.30 | 217.10 | 219.80 | 219.80 | - |
| 21 Mar 2024 | 217.60 | 218.50 | 215.90 | 217.60 | 217.60 | - |
| 20 Mar 2024 | 220.00 | 220.80 | 215.40 | 216.80 | 216.80 | - |
| 19 Mar 2024 | 214.70 | 219.50 | 213.90 | 219.50 | 219.50 | - |
| 18 Mar 2024 | 217.60 | 218.90 | 211.20 | 216.20 | 216.20 | - |
| 15 Mar 2024 | 217.90 | 219.60 | 216.10 | 216.10 | 216.10 | - |
| 14 Mar 2024 | 220.70 | 221.00 | 217.20 | 217.80 | 217.80 | - |
| 13 Mar 2024 | 226.30 | 226.30 | 220.10 | 220.10 | 220.10 | - |
| 12 Mar 2024 | 229.40 | 229.50 | 226.50 | 226.60 | 226.60 | - |
| 11 Mar 2024 | 221.90 | 228.60 | 220.90 | 228.60 | 228.60 | - |
| 08 Mar 2024 | 218.80 | 222.80 | 217.50 | 222.80 | 222.80 | - |
| 07 Mar 2024 | 216.20 | 221.10 | 216.20 | 219.30 | 219.30 | - |
| 06 Mar 2024 | 212.30 | 219.40 | 212.00 | 217.20 | 217.20 | - |
| 05 Mar 2024 | 209.70 | 213.10 | 209.40 | 211.70 | 211.70 | - |
| 04 Mar 2024 | 214.10 | 214.10 | 208.50 | 209.90 | 209.90 | - |
| 01 Mar 2024 | 209.70 | 217.90 | 208.60 | 214.60 | 214.60 | - |
| 29 Feb 2024 | 209.50 | 210.80 | 207.10 | 208.20 | 208.20 | - |
| 28 Feb 2024 | 209.10 | 209.30 | 207.50 | 209.30 | 209.30 | - |
| 27 Feb 2024 | 205.50 | 210.20 | 205.50 | 209.40 | 209.40 | - |
| 26 Feb 2024 | 209.20 | 209.50 | 204.60 | 206.10 | 206.10 | - |
| 23 Feb 2024 | 201.00 | 209.30 | 200.70 | 209.30 | 209.30 | - |
| 22 Feb 2024 | 205.50 | 206.30 | 198.85 | 200.60 | 200.60 | - |
| 21 Feb 2024 | 197.60 | 204.50 | 196.95 | 202.10 | 202.10 | - |
| 20 Feb 2024 | 198.60 | 200.90 | 197.85 | 198.60 | 198.60 | - |
| 19 Feb 2024 | 199.45 | 199.95 | 199.30 | 199.55 | 199.55 | - |
| 16 Feb 2024 | 199.65 | 200.80 | 197.35 | 199.65 | 199.65 | - |
| 15 Feb 2024 | 200.10 | 200.40 | 198.35 | 198.35 | 198.35 | - |
| 14 Feb 2024 | 199.75 | 201.00 | 198.55 | 199.40 | 199.40 | - |
| 13 Feb 2024 | 200.70 | 200.80 | 198.25 | 199.35 | 199.35 | - |
| 12 Feb 2024 | 196.55 | 200.40 | 196.50 | 200.40 | 200.40 | - |
| 09 Feb 2024 | 196.55 | 197.40 | 195.45 | 196.25 | 196.25 | - |
| 08 Feb 2024 | 195.65 | 196.30 | 194.00 | 195.95 | 195.95 | - |
| 07 Feb 2024 | 199.50 | 199.50 | 195.90 | 195.90 | 195.90 | - |
| 06 Feb 2024 | 196.85 | 200.10 | 196.75 | 199.25 | 199.25 | - |
| 05 Feb 2024 | 197.45 | 199.40 | 197.45 | 198.55 | 198.55 | - |
| 02 Feb 2024 | 200.40 | 200.90 | 197.45 | 197.45 | 197.45 | - |
| 01 Feb 2024 | 199.35 | 200.20 | 197.55 | 199.00 | 199.00 | - |
| 31 Jan 2024 | 197.15 | 199.70 | 196.00 | 198.80 | 198.80 | - |
| 30 Jan 2024 | 200.40 | 200.40 | 197.95 | 198.15 | 198.15 | - |
| 29 Jan 2024 | 201.20 | 201.80 | 200.00 | 200.00 | 200.00 | - |
| 26 Jan 2024 | 200.90 | 202.50 | 200.60 | 200.80 | 200.80 | - |
| 25 Jan 2024 | 201.00 | 203.20 | 200.70 | 201.80 | 201.80 | - |
| 24 Jan 2024 | 201.40 | 201.60 | 198.95 | 200.70 | 200.70 | - |
| 23 Jan 2024 | 198.55 | 201.50 | 195.80 | 200.40 | 200.40 | 80 |
| 22 Jan 2024 | 200.80 | 201.40 | 198.65 | 199.05 | 199.05 | - |
| 19 Jan 2024 | 201.80 | 203.00 | 199.20 | 199.65 | 199.65 | - |
| 18 Jan 2024 | 203.90 | 206.40 | 200.60 | 201.60 | 201.60 | - |
| 17 Jan 2024 | 199.75 | 204.40 | 199.55 | 203.40 | 203.40 | - |
| 16 Jan 2024 | 198.85 | 201.90 | 198.30 | 200.40 | 200.40 | - |
| 15 Jan 2024 | 200.10 | 200.30 | 199.90 | 199.95 | 199.95 | - |
| 12 Jan 2024 | 200.40 | 203.60 | 199.80 | 199.80 | 199.80 | - |
| 11 Jan 2024 | 202.50 | 203.00 | 197.40 | 199.80 | 199.80 | - |
| 10 Jan 2024 | 205.20 | 205.80 | 201.20 | 202.20 | 202.20 | - |
| 09 Jan 2024 | 210.50 | 210.50 | 203.40 | 205.60 | 205.60 | - |
| 08 Jan 2024 | 209.50 | 210.70 | 206.50 | 210.70 | 210.70 | - |
| 05 Jan 2024 | 210.10 | 210.60 | 207.90 | 210.20 | 210.20 | - |
| 04 Jan 2024 | 209.10 | 209.70 | 207.60 | 209.50 | 209.50 | - |
| 03 Jan 2024 | 207.40 | 209.40 | 206.70 | 208.00 | 208.00 | - |
| 02 Jan 2024 | 199.55 | 208.10 | 198.70 | 206.90 | 206.90 | - |
| 29 Dec 2023 | 198.30 | 198.70 | 197.95 | 197.95 | 197.95 | - |
| 28 Dec 2023 | 193.70 | 198.85 | 193.70 | 198.10 | 198.10 | - |
| 27 Dec 2023 | 196.00 | 196.80 | 193.05 | 193.50 | 193.50 | 5 |
| 22 Dec 2023 | 197.80 | 202.30 | 197.65 | 200.10 | 200.10 | - |
| 21 Dec 2023 | 206.90 | 207.50 | 198.30 | 198.30 | 198.30 | - |
| 20 Dec 2023 | 219.30 | 219.30 | 206.30 | 206.30 | 206.30 | - |
| 19 Dec 2023 | 225.30 | 225.40 | 220.00 | 220.00 | 220.00 | - |
| 18 Dec 2023 | 226.20 | 226.30 | 223.30 | 226.20 | 226.20 | - |
| *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.