XETRA - Delayed Quote EUR

United Internet AG (UTDI.DE)

22.90 +0.70 (+3.15%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.20 22.92 22.18 22.90 22.90 143,162
Apr 25, 2024 22.30 22.32 21.82 22.20 22.20 120,058
Apr 24, 2024 21.94 22.30 21.92 22.30 22.30 143,876
Apr 23, 2024 21.54 21.94 21.54 21.94 21.94 214,630
Apr 22, 2024 20.82 21.54 20.78 21.44 21.44 161,488
Apr 19, 2024 20.46 20.72 20.34 20.68 20.68 128,932
Apr 18, 2024 20.58 20.72 20.26 20.60 20.60 152,681
Apr 17, 2024 20.16 20.58 20.04 20.40 20.40 168,200
Apr 16, 2024 20.80 20.80 20.24 20.24 20.24 206,006
Apr 15, 2024 21.18 21.34 20.96 20.98 20.98 151,483
Apr 12, 2024 21.66 21.66 21.22 21.22 21.22 122,209
Apr 11, 2024 21.58 21.74 21.30 21.34 21.34 214,117
Apr 10, 2024 21.50 21.66 21.34 21.64 21.64 136,720
Apr 9, 2024 21.32 21.62 21.30 21.56 21.56 169,555
Apr 8, 2024 21.52 21.54 21.28 21.50 21.50 124,531
Apr 5, 2024 21.52 21.56 21.18 21.50 21.50 148,219
Apr 4, 2024 21.70 21.74 21.52 21.60 21.60 153,133
Apr 3, 2024 21.16 21.68 21.12 21.66 21.66 145,506
Apr 2, 2024 20.90 21.88 20.84 21.18 21.18 354,710
Mar 28, 2024 21.20 21.30 20.66 20.86 20.86 229,021
Mar 27, 2024 20.72 21.30 20.72 21.22 21.22 202,026
Mar 26, 2024 20.40 20.70 20.40 20.70 20.70 187,935
Mar 25, 2024 20.78 20.84 20.16 20.42 20.42 414,290
Mar 22, 2024 21.00 21.20 20.46 20.80 20.80 351,895
Mar 21, 2024 22.70 22.72 20.88 21.08 21.08 369,433
Mar 20, 2024 21.56 21.94 21.42 21.86 21.86 161,937
Mar 19, 2024 21.66 21.74 21.40 21.70 21.70 163,961
Mar 18, 2024 21.72 21.92 21.60 21.78 21.78 217,021
Mar 15, 2024 21.64 22.08 21.64 21.86 21.86 501,346
Mar 14, 2024 21.64 21.90 21.42 21.62 21.62 302,590
Mar 13, 2024 22.02 22.14 21.62 21.70 21.70 -
Mar 12, 2024 22.08 22.14 21.82 21.92 21.92 174,549
Mar 11, 2024 22.28 22.46 21.90 22.02 22.02 179,150
Mar 8, 2024 22.82 22.82 22.24 22.42 22.42 148,134
Mar 7, 2024 22.18 22.90 22.08 22.62 22.62 182,426
Mar 6, 2024 22.24 22.40 22.20 22.30 22.30 133,009
Mar 5, 2024 22.06 22.22 21.86 22.22 22.22 173,262
Mar 4, 2024 22.56 22.62 22.04 22.26 22.26 150,525
Mar 1, 2024 22.42 22.58 22.16 22.50 22.50 133,348
Feb 29, 2024 22.36 22.78 22.24 22.40 22.40 207,246
Feb 28, 2024 22.66 22.84 22.30 22.42 22.42 96,537
Feb 27, 2024 22.60 22.82 22.42 22.80 22.80 173,652
Feb 26, 2024 22.84 23.00 22.62 22.66 22.66 115,589
Feb 23, 2024 23.18 23.22 22.72 22.96 22.96 149,120
Feb 22, 2024 23.20 23.36 23.02 23.18 23.18 160,268
Feb 21, 2024 23.26 23.44 22.72 23.00 23.00 162,400
Feb 20, 2024 23.20 23.46 22.84 23.38 23.38 94,248
Feb 19, 2024 23.06 23.34 23.02 23.26 23.26 93,444
Feb 16, 2024 23.96 23.96 23.02 23.22 23.22 113,910
Feb 15, 2024 23.56 23.82 23.28 23.80 23.80 150,104
Feb 14, 2024 23.30 23.48 22.92 23.48 23.48 182,713
Feb 13, 2024 24.06 24.10 23.16 23.28 23.28 115,185
Feb 12, 2024 23.70 24.26 23.48 24.16 24.16 504,177
Feb 9, 2024 23.52 23.74 23.32 23.68 23.68 186,005
Feb 8, 2024 23.54 23.66 23.36 23.46 23.46 199,389
Feb 7, 2024 24.02 24.02 23.50 23.60 23.60 130,771
Feb 6, 2024 23.76 23.88 23.36 23.88 23.88 126,556
Feb 5, 2024 23.86 24.18 23.46 23.70 23.70 155,932
Feb 2, 2024 23.92 24.50 23.84 23.92 23.92 105,008
Feb 1, 2024 24.32 24.32 23.98 24.14 24.14 204,755
Jan 31, 2024 24.64 24.72 24.14 24.32 24.32 233,024
Jan 30, 2024 24.54 24.90 24.50 24.76 24.76 206,951
Jan 29, 2024 24.92 25.04 24.14 24.34 24.34 176,413
Jan 26, 2024 24.50 25.00 24.10 25.00 25.00 239,823
Jan 25, 2024 24.90 25.06 24.28 24.60 24.60 237,075
Jan 24, 2024 24.50 24.76 24.20 24.76 24.76 228,531
Jan 23, 2024 24.24 24.54 23.98 24.50 24.50 228,589
Jan 22, 2024 23.50 24.24 23.42 24.08 24.08 453,077
Jan 19, 2024 22.94 23.36 22.80 23.18 23.18 240,090
Jan 18, 2024 22.28 23.08 22.14 23.00 23.00 224,511
Jan 17, 2024 22.06 22.22 21.92 22.12 22.12 141,405
Jan 16, 2024 22.12 22.44 22.02 22.36 22.36 123,355
Jan 15, 2024 22.38 22.52 22.18 22.28 22.28 93,880
Jan 12, 2024 22.70 22.86 22.42 22.46 22.46 118,320
Jan 11, 2024 23.16 23.22 22.76 22.76 22.76 202,953
Jan 10, 2024 23.30 23.34 23.06 23.16 23.16 120,015
Jan 9, 2024 22.42 23.24 22.40 23.22 23.22 373,361
Jan 8, 2024 22.70 22.94 22.14 22.94 22.94 178,336
Jan 5, 2024 22.72 22.84 22.38 22.84 22.84 190,932
Jan 4, 2024 22.70 22.88 22.46 22.72 22.72 173,690
Jan 3, 2024 23.68 23.70 22.48 22.72 22.72 331,099
Jan 2, 2024 23.10 23.64 23.10 23.62 23.62 213,644
Dec 29, 2023 23.16 23.20 22.82 23.04 23.04 100,368
Dec 28, 2023 22.80 23.06 22.64 23.06 23.06 128,378
Dec 27, 2023 23.06 23.12 22.46 22.82 22.82 162,491
Dec 22, 2023 22.40 23.02 22.40 22.92 22.92 315,464
Dec 21, 2023 22.46 22.46 21.92 22.46 22.46 280,579
Dec 20, 2023 21.06 22.86 21.06 22.86 22.86 809,019
Dec 19, 2023 20.10 20.40 19.90 20.36 20.36 208,992
Dec 18, 2023 19.53 20.06 19.52 20.04 20.04 171,589
Dec 15, 2023 19.94 20.10 19.54 19.70 19.70 361,782
Dec 14, 2023 19.27 20.04 19.27 19.98 19.98 216,236
Dec 13, 2023 19.43 19.47 19.27 19.30 19.30 130,041
Dec 12, 2023 19.51 19.53 19.12 19.40 19.40 263,872
Dec 11, 2023 19.50 19.62 19.25 19.48 19.48 256,636
Dec 8, 2023 20.30 20.34 19.52 19.52 19.52 169,340
Dec 7, 2023 20.68 20.68 20.08 20.32 20.32 86,501
Dec 6, 2023 20.34 20.58 20.16 20.52 20.52 116,154
Dec 5, 2023 19.96 20.44 19.80 20.42 20.42 129,578
Dec 4, 2023 20.84 20.98 19.86 19.96 19.96 255,630
Dec 1, 2023 20.64 20.88 20.48 20.88 20.88 165,757
Nov 30, 2023 20.28 20.62 20.24 20.56 20.56 391,773
Nov 29, 2023 20.44 20.44 20.08 20.30 20.30 181,365
Nov 28, 2023 20.36 20.38 19.90 20.28 20.28 223,085
Nov 27, 2023 20.44 20.74 20.34 20.46 20.46 155,230
Nov 24, 2023 20.04 20.58 19.87 20.40 20.40 232,214
Nov 23, 2023 20.02 20.16 19.82 19.99 19.99 146,705
Nov 22, 2023 19.42 20.12 19.42 20.08 20.08 121,607
Nov 21, 2023 19.93 20.08 19.55 19.58 19.58 104,081
Nov 20, 2023 19.75 20.02 19.73 19.94 19.94 134,357
Nov 17, 2023 19.35 19.80 19.34 19.69 19.69 209,165
Nov 16, 2023 19.80 19.86 19.32 19.33 19.33 169,171
Nov 15, 2023 20.08 20.22 19.35 19.61 19.61 243,036
Nov 14, 2023 19.78 20.14 19.54 20.00 20.00 246,092
Nov 13, 2023 18.99 19.85 18.63 19.80 19.80 416,623
Nov 10, 2023 20.30 20.60 18.94 18.94 18.94 532,597
Nov 9, 2023 20.30 20.42 20.08 20.42 20.42 163,793
Nov 8, 2023 20.80 20.86 20.22 20.30 20.30 232,402
Nov 7, 2023 20.14 21.50 20.06 20.94 20.94 419,201
Nov 6, 2023 19.98 20.18 19.76 20.06 20.06 203,189
Nov 3, 2023 19.73 19.95 19.55 19.77 19.77 180,394
Nov 2, 2023 19.78 20.24 19.52 19.62 19.62 173,622
Nov 1, 2023 19.68 19.87 19.62 19.77 19.77 107,543
Oct 31, 2023 19.97 20.12 19.60 19.65 19.65 279,234
Oct 30, 2023 19.78 20.02 19.70 19.97 19.97 125,096
Oct 27, 2023 19.58 19.97 19.57 19.71 19.71 227,380
Oct 26, 2023 19.10 19.75 19.08 19.56 19.56 254,354
Oct 25, 2023 20.42 20.44 19.07 19.33 19.33 397,552
Oct 24, 2023 20.40 20.66 19.97 20.42 20.42 348,292
Oct 23, 2023 20.22 20.38 20.06 20.34 20.34 257,267
Oct 20, 2023 20.38 20.60 20.24 20.28 20.28 200,958
Oct 19, 2023 20.92 20.92 20.54 20.60 20.60 108,837
Oct 18, 2023 20.80 21.14 20.80 20.98 20.98 128,704
Oct 17, 2023 21.00 21.04 20.78 20.78 20.78 100,623
Oct 16, 2023 20.98 21.08 20.76 20.94 20.94 141,264
Oct 13, 2023 21.04 21.28 20.88 21.00 21.00 160,779
Oct 12, 2023 21.16 21.36 20.82 20.90 20.90 228,296
Oct 11, 2023 21.18 21.44 20.88 21.10 21.10 393,428
Oct 10, 2023 20.44 20.90 20.44 20.76 20.76 150,287
Oct 9, 2023 20.28 20.62 20.08 20.52 20.52 246,879
Oct 6, 2023 20.16 20.60 20.10 20.42 20.42 275,725
Oct 5, 2023 20.18 20.24 19.74 20.22 20.22 218,730
Oct 4, 2023 20.00 20.50 19.92 20.34 20.34 285,883
Oct 3, 2023 20.38 20.64 20.22 20.30 20.30 166,953
Oct 2, 2023 20.48 20.66 20.06 20.50 20.50 346,994
Sep 29, 2023 19.78 20.26 19.72 20.26 20.26 431,571
Sep 28, 2023 19.57 19.67 19.23 19.60 19.60 180,717
Sep 27, 2023 19.27 19.65 19.24 19.54 19.54 163,422
Sep 26, 2023 19.72 19.75 19.29 19.38 19.38 285,437
Sep 25, 2023 20.00 20.06 19.67 19.85 19.85 182,371
Sep 22, 2023 19.81 20.22 19.79 20.06 20.06 232,662
Sep 21, 2023 20.04 20.08 19.43 19.85 19.85 343,619
Sep 20, 2023 19.93 20.20 19.79 20.14 20.14 265,454
Sep 19, 2023 19.54 20.02 19.54 19.97 19.97 240,340
Sep 18, 2023 19.38 19.83 19.38 19.54 19.54 284,339
Sep 15, 2023 19.80 19.85 19.43 19.63 19.63 2,354,677
Sep 14, 2023 19.70 19.98 19.17 19.87 19.87 483,286
Sep 13, 2023 18.86 20.20 18.62 19.01 19.01 577,498
Sep 12, 2023 18.70 18.85 18.40 18.80 18.80 209,545
Sep 11, 2023 18.31 18.54 18.23 18.54 18.54 144,783
Sep 8, 2023 18.24 18.31 17.80 18.16 18.16 199,900
Sep 7, 2023 18.21 18.44 18.13 18.29 18.29 173,815
Sep 6, 2023 18.20 18.72 18.17 18.37 18.37 310,906
Sep 5, 2023 17.66 18.12 17.64 18.10 18.10 298,362
Sep 4, 2023 17.77 17.95 17.59 17.79 17.79 141,597
Sep 1, 2023 17.70 18.00 17.48 17.84 17.84 327,855
Aug 31, 2023 17.51 17.78 17.51 17.75 17.75 627,529
Aug 30, 2023 17.34 17.75 17.26 17.64 17.64 224,292
Aug 29, 2023 17.30 17.48 17.26 17.30 17.30 140,492
Aug 28, 2023 16.92 17.35 16.92 17.25 17.25 179,716
Aug 25, 2023 16.65 16.95 16.59 16.86 16.86 202,549
Aug 24, 2023 16.78 16.95 16.67 16.67 16.67 120,290
Aug 23, 2023 16.91 16.98 16.80 16.84 16.84 161,333
Aug 22, 2023 16.75 17.07 16.73 16.97 16.97 355,785
Aug 21, 2023 16.23 16.75 16.23 16.74 16.74 372,894
Aug 18, 2023 16.05 16.50 16.05 16.30 16.30 386,173
Aug 17, 2023 15.82 16.03 15.70 16.01 16.01 215,700
Aug 16, 2023 15.81 15.90 15.74 15.86 15.86 129,071
Aug 15, 2023 16.13 16.13 15.79 15.87 15.87 260,682
Aug 14, 2023 16.16 16.29 16.00 16.11 16.11 195,635
Aug 11, 2023 15.87 16.35 15.78 16.19 16.19 300,857
Aug 10, 2023 15.64 16.07 15.64 16.00 16.00 226,520
Aug 9, 2023 16.00 16.11 15.66 15.75 15.75 279,363
Aug 8, 2023 15.70 16.06 15.64 16.00 16.00 404,820
Aug 7, 2023 15.86 16.00 15.67 15.75 15.75 289,776
Aug 4, 2023 17.00 17.00 15.93 15.99 15.99 767,692
Aug 3, 2023 16.44 17.21 15.90 17.07 17.07 1,616,155
Aug 2, 2023 13.63 16.14 13.23 15.94 15.94 2,212,846
Aug 1, 2023 13.60 13.71 13.40 13.63 13.63 573,553
Jul 31, 2023 13.44 13.69 13.32 13.62 13.62 330,767
Jul 28, 2023 13.39 13.49 13.32 13.42 13.42 246,804
Jul 27, 2023 13.22 13.67 13.22 13.43 13.43 309,666
Jul 26, 2023 13.20 13.32 13.18 13.29 13.29 119,821
Jul 25, 2023 13.31 13.36 13.14 13.21 13.21 215,402
Jul 24, 2023 12.96 13.30 12.95 13.27 13.27 168,442
Jul 21, 2023 13.07 13.15 12.97 12.97 12.97 173,985
Jul 20, 2023 13.30 13.38 13.04 13.19 13.19 237,485
Jul 19, 2023 13.22 13.42 13.22 13.28 13.28 150,277
Jul 18, 2023 12.95 13.20 12.81 13.16 13.16 240,961
Jul 17, 2023 13.15 13.25 12.98 12.98 12.98 179,063
Jul 14, 2023 13.38 13.50 13.16 13.16 13.16 233,616
Jul 13, 2023 13.29 13.56 13.29 13.40 13.40 262,498
Jul 12, 2023 13.04 13.48 13.04 13.30 13.30 672,405
Jul 11, 2023 12.54 12.66 12.46 12.56 12.56 206,449
Jul 10, 2023 12.55 12.68 12.40 12.62 12.62 335,351
Jul 7, 2023 12.43 12.60 12.38 12.54 12.54 414,264
Jul 6, 2023 13.00 13.05 12.77 12.81 12.81 334,085
Jul 5, 2023 13.12 13.12 12.93 13.12 13.12 275,473
Jul 4, 2023 13.10 13.32 13.10 13.13 13.13 260,474
Jul 3, 2023 12.95 13.16 12.95 13.08 13.08 235,484
Jun 30, 2023 12.80 12.99 12.68 12.90 12.90 362,973
Jun 29, 2023 13.10 13.11 12.82 12.86 12.86 207,199
Jun 28, 2023 12.93 13.21 12.93 13.03 13.03 289,264
Jun 27, 2023 12.70 12.97 12.69 12.97 12.97 380,689
Jun 26, 2023 12.54 12.68 12.54 12.61 12.61 216,731
Jun 23, 2023 12.58 12.65 12.53 12.60 12.60 277,523
Jun 22, 2023 12.92 13.01 12.52 12.57 12.57 395,410
Jun 21, 2023 13.00 13.26 12.87 13.00 13.00 546,624
Jun 20, 2023 13.07 13.10 12.85 12.97 12.97 386,798
Jun 19, 2023 12.69 13.12 12.65 13.12 13.12 566,498
Jun 16, 2023 13.05 13.08 12.83 12.91 12.91 3,887,286
Jun 15, 2023 13.10 13.30 12.92 13.03 13.03 701,255
Jun 14, 2023 13.03 13.37 12.93 13.10 13.10 670,126
Jun 13, 2023 13.03 13.12 12.96 13.03 13.03 585,383
Jun 12, 2023 13.51 13.58 12.97 12.97 12.97 663,674
Jun 9, 2023 13.40 13.54 13.37 13.47 13.47 312,032
Jun 8, 2023 13.54 13.65 13.37 13.40 13.40 450,841
Jun 7, 2023 13.75 13.83 13.60 13.64 13.64 527,185
Jun 6, 2023 14.06 14.10 13.55 13.78 13.78 497,207
Jun 5, 2023 13.85 14.30 13.85 14.19 14.19 468,855
Jun 2, 2023 13.52 14.06 13.50 13.85 13.85 664,360
Jun 1, 2023 13.45 13.57 13.26 13.46 13.46 541,588
May 31, 2023 13.46 13.62 13.28 13.44 13.44 6,522,416
May 30, 2023 13.95 13.95 13.60 13.64 13.64 515,639
May 29, 2023 14.16 14.24 13.83 13.90 13.90 288,052
May 26, 2023 14.10 14.10 13.58 14.06 14.06 594,914
May 25, 2023 14.32 14.38 14.10 14.18 14.18 339,727
May 24, 2023 14.34 14.46 14.14 14.28 14.28 414,665
May 23, 2023 14.15 14.40 14.08 14.34 14.34 407,982
May 22, 2023 14.30 14.39 14.11 14.17 14.17 337,153
May 19, 2023 14.49 14.51 14.30 14.45 14.45 195,558
May 18, 2023 0.50 Dividend
May 18, 2023 13.83 14.46 13.83 14.43 14.43 459,873
May 17, 2023 14.25 14.51 14.07 14.27 13.77 763,839
May 16, 2023 14.41 14.46 14.14 14.28 13.78 444,395
May 15, 2023 14.60 14.64 14.39 14.42 13.92 292,538
May 12, 2023 14.53 14.62 14.41 14.55 14.04 276,739
May 11, 2023 14.23 14.56 14.21 14.53 14.02 376,126
May 10, 2023 14.58 14.60 14.12 14.36 13.86 339,170
May 9, 2023 14.83 14.83 14.45 14.49 13.98 452,016
May 8, 2023 14.74 14.89 14.67 14.89 14.37 218,510
May 5, 2023 14.58 14.80 14.58 14.71 14.19 223,017
May 4, 2023 14.62 14.68 14.45 14.55 14.04 364,794
May 3, 2023 14.79 14.83 14.48 14.69 14.18 282,636
May 2, 2023 15.52 15.62 14.75 14.75 14.23 435,014
Apr 28, 2023 15.63 15.70 15.38 15.56 15.02 277,222
Apr 27, 2023 15.50 15.70 15.36 15.70 15.15 260,961
Apr 26, 2023 15.37 15.65 15.24 15.58 15.03 264,167

Related Tickers

TGT.DE 11880 Solutions AG
0.7600
+2.70%
 
CGECF Cogeco Inc.
39.60
0.00%
 
TQI.DE Telecom Italia S.p.A.
0.2243
0.00%
 
E4C.DE ecotel communication ag
15.30
-2.24%
 
SOBA.F AT&T Inc.
15.78
+1.78%
 
TNE5.DE Telefónica, S.A.
4.2320
+1.88%
 
CGEAF Cogeco Communications Inc.
40.85
0.00%
 
FNTN.DE freenet AG
27.10
+1.19%
 
BAC.F Verizon Communications Inc.
37.17
+0.70%
 
FULO FullNet Communications, Inc.
0.2398
-7.58%