UK markets open in 7 hours 37 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.04 -0.18 (-0.24%) GOLD FUTURES
2,370.80 +1.50 (+0.06%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,807.09 +854.89 (+1.61%)
United Therapeutics Corp (UTH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 12:16PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 252.40 | 254.10 | 252.40 | 254.10 | 254.10 | - |
| 31 May 2024 | 247.30 | 250.10 | 247.30 | 250.10 | 250.10 | - |
| 30 May 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
| 29 May 2024 | 245.30 | 247.40 | 245.30 | 247.40 | 247.40 | - |
| 28 May 2024 | 251.10 | 251.80 | 246.90 | 246.90 | 246.90 | - |
| 27 May 2024 | 249.50 | 252.70 | 249.50 | 251.50 | 251.50 | - |
| 24 May 2024 | 254.10 | 254.10 | 251.00 | 251.00 | 251.00 | - |
| 23 May 2024 | 255.70 | 256.00 | 252.00 | 256.00 | 256.00 | - |
| 22 May 2024 | 252.00 | 254.40 | 249.90 | 254.40 | 254.40 | - |
| 21 May 2024 | 251.20 | 253.30 | 251.20 | 253.30 | 253.30 | - |
| 20 May 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| 17 May 2024 | 248.90 | 251.80 | 248.90 | 251.80 | 251.80 | - |
| 16 May 2024 | 249.00 | 250.10 | 249.00 | 250.10 | 250.10 | - |
| 15 May 2024 | 247.40 | 251.70 | 247.40 | 251.10 | 251.10 | - |
| 14 May 2024 | 243.00 | 245.90 | 243.00 | 245.90 | 245.90 | - |
| 13 May 2024 | 244.20 | 244.70 | 243.80 | 243.80 | 243.80 | - |
| 10 May 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | - |
| 09 May 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | - |
| 08 May 2024 | 246.10 | 246.10 | 242.20 | 242.20 | 242.20 | - |
| 07 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 06 May 2024 | 242.90 | 242.90 | 239.30 | 239.30 | 239.30 | - |
| 03 May 2024 | 240.10 | 243.30 | 237.30 | 243.30 | 243.30 | 105 |
| 02 May 2024 | 236.30 | 240.60 | 236.30 | 240.60 | 240.60 | 4 |
| 30 Apr 2024 | 221.00 | 221.10 | 217.90 | 219.80 | 219.80 | - |
| 29 Apr 2024 | 217.40 | 223.70 | 217.40 | 221.60 | 221.60 | - |
| 26 Apr 2024 | 221.00 | 221.10 | 221.00 | 221.10 | 221.10 | - |
| 25 Apr 2024 | 216.90 | 218.40 | 216.90 | 218.40 | 218.40 | - |
| 24 Apr 2024 | 219.10 | 223.60 | 219.10 | 223.40 | 223.40 | - |
| 23 Apr 2024 | 218.00 | 220.00 | 218.00 | 219.40 | 219.40 | - |
| 22 Apr 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 19 Apr 2024 | 219.20 | 222.60 | 219.20 | 222.60 | 222.60 | - |
| 18 Apr 2024 | 219.90 | 222.70 | 218.40 | 222.30 | 222.30 | - |
| 17 Apr 2024 | 216.60 | 220.30 | 216.60 | 220.30 | 220.30 | - |
| 16 Apr 2024 | 220.20 | 220.20 | 216.20 | 216.60 | 216.60 | - |
| 15 Apr 2024 | 217.70 | 221.20 | 217.70 | 221.20 | 221.20 | 14 |
| 12 Apr 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - |
| 11 Apr 2024 | 219.70 | 222.50 | 219.70 | 222.50 | 222.50 | - |
| 10 Apr 2024 | 217.00 | 220.40 | 217.00 | 220.40 | 220.40 | - |
| 09 Apr 2024 | 216.80 | 216.80 | 216.50 | 216.50 | 216.50 | - |
| 08 Apr 2024 | 213.90 | 214.90 | 213.90 | 214.90 | 214.90 | - |
| 05 Apr 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
| 04 Apr 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
| 03 Apr 2024 | 210.10 | 210.80 | 210.10 | 210.80 | 210.80 | - |
| 02 Apr 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
| 28 Mar 2024 | 222.50 | 222.50 | 219.90 | 219.90 | 219.90 | - |
| 27 Mar 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
| 26 Mar 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | - |
| 25 Mar 2024 | 218.20 | 224.10 | 218.20 | 224.10 | 224.10 | - |
| 22 Mar 2024 | 216.30 | 219.80 | 216.30 | 219.80 | 219.80 | - |
| 21 Mar 2024 | 216.00 | 217.70 | 216.00 | 217.70 | 217.70 | - |
| 20 Mar 2024 | 218.60 | 218.60 | 215.30 | 215.30 | 215.30 | - |
| 19 Mar 2024 | 213.10 | 218.30 | 213.10 | 218.30 | 218.30 | - |
| 18 Mar 2024 | 216.00 | 216.10 | 214.10 | 216.10 | 216.10 | - |
| 15 Mar 2024 | 216.30 | 217.90 | 216.30 | 217.00 | 217.00 | 3 |
| 14 Mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 13 Mar 2024 | 224.20 | 224.70 | 218.10 | 218.10 | 218.10 | - |
| 12 Mar 2024 | 227.50 | 227.70 | 225.10 | 225.80 | 225.80 | 20 |
| 11 Mar 2024 | 220.60 | 225.30 | 220.60 | 225.30 | 225.30 | - |
| 08 Mar 2024 | 217.40 | 221.10 | 216.40 | 221.10 | 221.10 | - |
| 07 Mar 2024 | 214.90 | 219.80 | 214.90 | 219.50 | 219.50 | - |
| 06 Mar 2024 | 210.70 | 218.70 | 210.20 | 218.70 | 218.70 | - |
| 05 Mar 2024 | 208.30 | 211.40 | 208.30 | 210.10 | 210.10 | - |
| 04 Mar 2024 | 212.50 | 212.50 | 208.80 | 209.90 | 209.90 | - |
| 01 Mar 2024 | 208.10 | 219.30 | 208.10 | 219.30 | 219.30 | 44 |
| 29 Feb 2024 | 208.00 | 208.50 | 208.00 | 208.50 | 208.50 | 50 |
| 28 Feb 2024 | 207.60 | 208.00 | 205.90 | 205.90 | 205.90 | - |
| 27 Feb 2024 | 204.30 | 205.50 | 204.30 | 204.80 | 204.80 | - |
| 26 Feb 2024 | 207.70 | 208.40 | 207.70 | 207.70 | 207.70 | - |
| 23 Feb 2024 | 199.55 | 207.60 | 199.55 | 207.60 | 207.60 | 6 |
| 22 Feb 2024 | 204.10 | 205.50 | 204.10 | 205.50 | 205.50 | - |
| 21 Feb 2024 | 196.15 | 198.15 | 196.10 | 198.15 | 198.15 | - |
| 20 Feb 2024 | 197.75 | 199.00 | 197.10 | 198.20 | 198.20 | - |
| 19 Feb 2024 | 198.05 | 198.75 | 198.05 | 198.75 | 198.75 | - |
| 16 Feb 2024 | 198.40 | 199.30 | 198.40 | 199.30 | 199.30 | - |
| 15 Feb 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | - |
| 14 Feb 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
| 13 Feb 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | - |
| 12 Feb 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| 09 Feb 2024 | 195.10 | 195.70 | 195.10 | 195.70 | 195.70 | - |
| 08 Feb 2024 | 194.20 | 195.75 | 194.20 | 195.75 | 195.75 | - |
| 07 Feb 2024 | 198.05 | 198.35 | 196.20 | 196.20 | 196.20 | - |
| 06 Feb 2024 | 195.40 | 195.85 | 195.40 | 195.85 | 195.85 | - |
| 05 Feb 2024 | 196.20 | 197.40 | 196.20 | 197.40 | 197.40 | - |
| 02 Feb 2024 | 199.05 | 200.10 | 197.30 | 197.30 | 197.30 | - |
| 01 Feb 2024 | 197.95 | 199.30 | 197.95 | 199.15 | 199.15 | - |
| 31 Jan 2024 | 195.65 | 198.95 | 194.95 | 198.95 | 198.95 | 3 |
| 30 Jan 2024 | 199.00 | 199.20 | 198.90 | 199.20 | 199.20 | - |
| 29 Jan 2024 | 199.80 | 201.10 | 199.80 | 201.10 | 201.10 | - |
| 26 Jan 2024 | 199.50 | 203.00 | 199.50 | 202.60 | 202.60 | - |
| 25 Jan 2024 | 199.60 | 199.70 | 199.60 | 199.70 | 199.70 | - |
| 24 Jan 2024 | 200.20 | 200.40 | 200.20 | 200.40 | 200.40 | - |
| 23 Jan 2024 | 196.90 | 201.30 | 196.90 | 200.40 | 200.40 | - |
| 22 Jan 2024 | 199.50 | 199.50 | 199.30 | 199.30 | 199.30 | - |
| 19 Jan 2024 | 200.60 | 201.80 | 199.65 | 199.65 | 199.65 | - |
| 18 Jan 2024 | 202.70 | 204.90 | 201.30 | 201.40 | 201.40 | - |
| 17 Jan 2024 | 198.30 | 203.20 | 198.30 | 203.20 | 203.20 | - |
| 16 Jan 2024 | 198.15 | 200.50 | 198.15 | 200.50 | 200.50 | - |
| 15 Jan 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
| 12 Jan 2024 | 199.25 | 202.90 | 199.25 | 202.90 | 202.90 | - |
| 11 Jan 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| *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.