United Therapeutics Corp (UTH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 242.60 | 243.70 | 239.10 | 240.90 | 240.90 | 30 |
| 03 May 2024 | 240.00 | 242.10 | 239.90 | 242.10 | 242.10 | - |
| 02 May 2024 | 236.00 | 241.20 | 236.00 | 241.20 | 241.20 | - |
| 30 Apr 2024 | 220.90 | 221.00 | 219.40 | 219.40 | 219.40 | - |
| 29 Apr 2024 | 217.30 | 223.30 | 217.30 | 223.30 | 223.30 | - |
| 26 Apr 2024 | 220.90 | 221.00 | 219.80 | 219.80 | 219.80 | - |
| 25 Apr 2024 | 216.80 | 219.40 | 216.80 | 218.50 | 218.50 | - |
| 24 Apr 2024 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | - |
| 23 Apr 2024 | 217.90 | 222.10 | 217.40 | 220.30 | 220.30 | - |
| 22 Apr 2024 | 222.70 | 223.80 | 221.10 | 222.20 | 222.20 | - |
| 19 Apr 2024 | 219.30 | 221.80 | 219.30 | 221.60 | 221.60 | - |
| 18 Apr 2024 | 219.80 | 224.60 | 219.80 | 223.10 | 223.10 | - |
| 17 Apr 2024 | 216.40 | 221.70 | 216.40 | 221.70 | 221.70 | - |
| 16 Apr 2024 | 219.50 | 220.00 | 218.90 | 219.00 | 219.00 | - |
| 15 Apr 2024 | 217.60 | 221.80 | 217.60 | 221.10 | 221.10 | - |
| 12 Apr 2024 | 220.00 | 222.30 | 219.80 | 219.80 | 219.80 | - |
| 11 Apr 2024 | 219.90 | 224.10 | 219.90 | 224.10 | 224.10 | - |
| 10 Apr 2024 | 216.90 | 219.90 | 216.90 | 219.60 | 219.60 | - |
| 09 Apr 2024 | 216.70 | 218.50 | 216.40 | 218.50 | 218.50 | - |
| 08 Apr 2024 | 213.80 | 219.50 | 213.80 | 219.50 | 219.50 | - |
| 05 Apr 2024 | 215.10 | 217.60 | 214.80 | 217.60 | 217.60 | - |
| 04 Apr 2024 | 212.30 | 215.00 | 212.30 | 215.00 | 215.00 | - |
| 03 Apr 2024 | 209.80 | 213.50 | 209.80 | 213.50 | 213.50 | - |
| 02 Apr 2024 | 210.80 | 213.60 | 210.80 | 213.60 | 213.60 | - |
| 28 Mar 2024 | 222.40 | 223.20 | 214.90 | 214.90 | 214.90 | - |
| 27 Mar 2024 | 214.80 | 223.50 | 214.80 | 222.60 | 222.60 | - |
| 26 Mar 2024 | 226.00 | 229.20 | 226.00 | 229.20 | 229.20 | - |
| 25 Mar 2024 | 218.10 | 223.90 | 218.10 | 223.90 | 223.90 | - |
| 22 Mar 2024 | 216.20 | 219.60 | 216.20 | 219.60 | 219.60 | - |
| 21 Mar 2024 | 216.10 | 218.10 | 216.00 | 216.00 | 216.00 | - |
| 20 Mar 2024 | 218.50 | 219.10 | 217.00 | 217.00 | 217.00 | - |
| 19 Mar 2024 | 213.00 | 217.30 | 212.60 | 217.30 | 217.30 | - |
| 18 Mar 2024 | 215.90 | 216.90 | 215.30 | 215.30 | 215.30 | - |
| 15 Mar 2024 | 216.20 | 217.40 | 216.20 | 217.40 | 217.40 | - |
| 14 Mar 2024 | 218.90 | 219.50 | 217.20 | 217.20 | 217.20 | - |
| 13 Mar 2024 | 224.10 | 224.60 | 220.70 | 220.70 | 220.70 | - |
| 12 Mar 2024 | 227.40 | 227.60 | 226.20 | 226.20 | 226.20 | - |
| 11 Mar 2024 | 220.50 | 228.00 | 219.80 | 228.00 | 228.00 | - |
| 08 Mar 2024 | 217.10 | 221.20 | 217.10 | 221.20 | 221.20 | - |
| 07 Mar 2024 | 214.80 | 220.70 | 214.80 | 220.70 | 220.70 | - |
| 06 Mar 2024 | 210.60 | 217.00 | 210.60 | 217.00 | 217.00 | - |
| 05 Mar 2024 | 208.20 | 212.10 | 207.90 | 212.10 | 212.10 | - |
| 04 Mar 2024 | 212.40 | 212.40 | 204.90 | 208.70 | 208.70 | - |
| 01 Mar 2024 | 208.10 | 217.00 | 207.00 | 214.50 | 214.50 | - |
| 29 Feb 2024 | 207.90 | 208.00 | 207.00 | 208.00 | 208.00 | - |
| 28 Feb 2024 | 207.50 | 208.30 | 207.20 | 208.30 | 208.30 | - |
| 27 Feb 2024 | 204.20 | 209.60 | 204.20 | 209.60 | 209.60 | - |
| 26 Feb 2024 | 207.60 | 207.80 | 204.90 | 204.90 | 204.90 | - |
| 23 Feb 2024 | 199.50 | 207.00 | 199.25 | 207.00 | 207.00 | - |
| 22 Feb 2024 | 204.00 | 204.80 | 198.35 | 198.35 | 198.35 | - |
| 21 Feb 2024 | 196.10 | 203.40 | 195.70 | 199.25 | 199.25 | - |
| 20 Feb 2024 | 197.70 | 200.30 | 196.30 | 198.35 | 198.35 | - |
| 19 Feb 2024 | 198.00 | 198.85 | 198.00 | 198.55 | 198.55 | - |
| 16 Feb 2024 | 198.35 | 200.40 | 198.35 | 200.40 | 200.40 | - |
| 15 Feb 2024 | 198.80 | 199.30 | 198.50 | 199.00 | 199.00 | - |
| 14 Feb 2024 | 198.55 | 199.25 | 197.95 | 199.10 | 199.10 | - |
| 13 Feb 2024 | 199.20 | 199.70 | 197.90 | 199.50 | 199.50 | - |
| 12 Feb 2024 | 195.05 | 198.60 | 195.05 | 198.60 | 198.60 | - |
| 09 Feb 2024 | 195.05 | 195.75 | 194.55 | 195.75 | 195.75 | - |
| 08 Feb 2024 | 194.15 | 194.55 | 194.10 | 194.55 | 194.55 | - |
| 07 Feb 2024 | 198.00 | 198.00 | 197.35 | 197.35 | 197.35 | - |
| 06 Feb 2024 | 195.35 | 199.65 | 195.35 | 198.40 | 198.40 | - |
| 05 Feb 2024 | 196.15 | 197.95 | 196.15 | 197.95 | 197.95 | - |
| 02 Feb 2024 | 199.00 | 199.00 | 197.90 | 197.90 | 197.90 | - |
| 01 Feb 2024 | 197.90 | 199.95 | 197.65 | 199.95 | 199.95 | - |
| 31 Jan 2024 | 195.80 | 199.05 | 194.55 | 198.85 | 198.85 | - |
| 30 Jan 2024 | 198.95 | 199.30 | 198.60 | 198.60 | 198.60 | - |
| 29 Jan 2024 | 199.75 | 201.00 | 199.35 | 199.80 | 199.80 | - |
| 26 Jan 2024 | 199.45 | 202.50 | 199.45 | 200.30 | 200.30 | - |
| 25 Jan 2024 | 199.55 | 203.90 | 199.55 | 200.70 | 200.70 | - |
| 24 Jan 2024 | 200.10 | 200.20 | 199.05 | 199.05 | 199.05 | - |
| 23 Jan 2024 | 196.85 | 201.20 | 196.70 | 199.90 | 199.90 | - |
| 22 Jan 2024 | 199.35 | 200.10 | 199.35 | 199.65 | 199.65 | - |
| 19 Jan 2024 | 200.60 | 201.70 | 198.70 | 200.50 | 200.50 | - |
| 18 Jan 2024 | 202.60 | 204.20 | 200.90 | 200.90 | 200.90 | - |
| 17 Jan 2024 | 198.25 | 204.30 | 198.25 | 201.80 | 201.80 | - |
| 16 Jan 2024 | 198.10 | 201.40 | 197.45 | 201.30 | 201.30 | - |
| 15 Jan 2024 | 198.85 | 199.15 | 198.85 | 199.10 | 199.10 | - |
| 12 Jan 2024 | 199.00 | 203.40 | 199.00 | 200.60 | 200.60 | - |
| 11 Jan 2024 | 201.00 | 201.60 | 197.75 | 199.70 | 199.70 | - |
| 10 Jan 2024 | 203.60 | 204.30 | 201.80 | 201.80 | 201.80 | - |
| 09 Jan 2024 | 209.20 | 209.20 | 203.70 | 203.70 | 203.70 | - |
| 08 Jan 2024 | 207.70 | 208.50 | 206.10 | 207.80 | 207.80 | - |
| 05 Jan 2024 | 208.50 | 209.20 | 207.70 | 209.20 | 209.20 | - |
| 04 Jan 2024 | 207.50 | 209.40 | 207.50 | 209.40 | 209.40 | - |
| 03 Jan 2024 | 205.80 | 209.00 | 205.80 | 209.00 | 209.00 | - |
| 02 Jan 2024 | 198.05 | 207.80 | 197.50 | 207.80 | 207.80 | - |
| 29 Dec 2023 | 196.80 | 197.10 | 196.75 | 196.75 | 196.75 | - |
| 28 Dec 2023 | 192.25 | 197.70 | 192.25 | 197.70 | 197.70 | - |
| 27 Dec 2023 | 194.50 | 195.25 | 193.00 | 193.00 | 193.00 | - |
| 22 Dec 2023 | 196.45 | 201.00 | 196.45 | 200.10 | 200.10 | - |
| 21 Dec 2023 | 205.40 | 205.80 | 199.90 | 199.90 | 199.90 | - |
| 20 Dec 2023 | 217.90 | 217.90 | 207.70 | 207.70 | 207.70 | - |
| 19 Dec 2023 | 223.60 | 224.20 | 219.90 | 219.90 | 219.90 | - |
| 18 Dec 2023 | 224.40 | 225.70 | 222.70 | 222.70 | 222.70 | - |
| 15 Dec 2023 | 229.70 | 231.30 | 226.10 | 226.10 | 226.10 | - |
| 14 Dec 2023 | 235.10 | 235.70 | 231.40 | 232.30 | 232.30 | - |
| 13 Dec 2023 | 231.80 | 234.30 | 231.80 | 232.70 | 232.70 | - |
| 12 Dec 2023 | 225.90 | 230.80 | 225.30 | 230.80 | 230.80 | - |
| 11 Dec 2023 | 222.30 | 225.20 | 222.30 | 225.20 | 225.20 | - |
| *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.