Frankfurt - Delayed Quote
EUR
UnitedHealth Group Incorporated (UNH.F)
349.60
-3.40
(-0.96%)
At close: November 6 at 3:02:29 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
347.80
349.60
347.40
349.60
349.60
63
Nov 5, 2026
367.80
369.80
353.00
353.00
353.00
359
Nov 4, 2026
368.60
368.60
351.40
357.00
357.00
124
Nov 3, 2026
355.00
360.40
355.00
360.40
360.40
661
Nov 2, 2026
363.00
363.20
353.00
353.00
353.00
70
Oct 30, 2026
370.20
371.80
369.60
369.60
369.60
26
Oct 29, 2026
369.40
369.60
363.00
363.00
363.00
47
Oct 28, 2026
366.00
366.00
365.00
365.60
365.60
257
Oct 27, 2026
367.80
367.80
367.80
367.80
367.80
-
Oct 26, 2026
374.40
374.40
365.20
365.20
365.20
76
Oct 23, 2026
376.40
379.00
373.20
373.20
373.20
49
Oct 22, 2026
372.20
379.60
372.20
378.80
378.80
198
Oct 21, 2026
370.40
373.00
370.40
370.60
370.60
201
Oct 20, 2026
363.60
375.00
363.60
375.00
375.00
622
Oct 19, 2026
356.80
358.80
354.60
358.80
358.80
664
Oct 16, 2026
362.40
364.80
357.00
357.00
357.00
103
Oct 15, 2026
353.20
367.20
353.20
365.20
365.20
112
Oct 14, 2026
337.00
352.80
337.00
351.00
351.00
244
Oct 13, 2026
341.40
353.60
338.00
338.00
338.00
245
Oct 12, 2026
339.40
340.60
336.60
336.60
336.60
21
Oct 9, 2026
329.60
341.00
329.60
341.00
341.00
53
Oct 8, 2026
335.20
335.20
330.00
330.60
330.60
105
Oct 7, 2026
335.20
341.20
334.00
341.20
341.20
158
Oct 6, 2026
336.80
336.80
332.80
332.80
332.80
57
Oct 5, 2026
331.40
337.20
330.20
337.20
337.20
139
Oct 2, 2026
325.40
326.80
324.80
326.60
326.60
24
Oct 1, 2026
325.00
325.00
324.00
324.20
324.20
66
Sep 30, 2026
330.60
330.60
330.60
330.60
330.60
-
Sep 29, 2026
332.00
332.00
330.40
330.40
330.40
1
Sep 28, 2026
330.00
334.20
330.00
331.40
331.40
51
Sep 25, 2026
329.20
332.40
329.20
332.40
332.40
39
Sep 24, 2026
325.20
325.20
325.00
325.00
325.00
37
Sep 23, 2026
326.60
327.00
326.40
326.80
326.80
43
Sep 22, 2026
328.60
331.00
327.40
327.40
327.40
144
Sep 21, 2026
329.80
329.80
329.20
329.20
329.20
129
Sep 18, 2026
327.40
327.60
326.60
326.60
326.60
255
Sep 17, 2026
328.00
328.20
328.00
328.20
328.20
3
Sep 16, 2026
325.40
328.80
325.20
328.80
328.80
188
Sep 15, 2026
331.20
331.20
331.00
331.00
331.00
6
Sep 14, 2026
2.08104
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
326.60
331.60
326.60
331.60
331.60
16
Sep 11, 2026
335.00
336.40
325.00
326.40
324.08
88
Sep 10, 2026
338.60
338.60
338.60
338.60
336.19
-
Sep 9, 2026
344.00
345.80
330.00
338.60
336.19
505
Sep 8, 2026
339.80
347.20
339.80
347.20
344.73
577
Sep 7, 2026
342.20
342.20
342.20
342.20
339.77
3
Sep 4, 2026
344.00
344.40
341.80
341.80
339.37
789
Sep 3, 2026
344.40
344.40
343.20
344.20
341.75
190
Sep 2, 2026
341.60
344.00
341.60
344.00
341.55
11
Sep 1, 2026
335.80
341.00
335.80
341.00
338.58
11
Aug 31, 2026
338.20
338.20
335.00
335.00
332.62
30
Aug 28, 2026
339.00
340.40
339.00
340.40
337.98
15
Aug 27, 2026
342.80
343.00
339.40
339.40
336.99
218
Aug 26, 2026
339.60
345.00
339.60
344.20
341.75
221
Aug 25, 2026
341.60
341.60
339.40
340.60
338.18
64
Aug 24, 2026
333.80
341.80
333.80
341.80
339.37
131
Aug 21, 2026
329.60
334.80
329.60
334.80
332.42
1,524
Aug 20, 2026
333.20
333.80
329.20
329.20
326.86
572
Aug 19, 2026
339.00
339.00
333.80
333.80
331.43
108
Aug 18, 2026
341.40
342.40
341.40
342.20
339.77
98
Aug 17, 2026
346.00
346.00
340.00
340.00
337.58
70
Aug 14, 2026
345.80
346.60
345.40
345.40
342.94
125
Aug 13, 2026
351.00
352.60
347.40
347.40
344.93
225
Aug 12, 2026
348.60
352.00
348.40
352.00
349.50
84
Aug 11, 2026
353.80
353.80
349.80
349.80
347.31
40
Aug 10, 2026
351.80
356.60
350.60
356.60
354.07
59
Aug 7, 2026
350.00
350.20
350.00
350.00
347.51
60
Aug 6, 2026
357.80
359.20
349.80
349.80
347.31
121
Aug 5, 2026
354.00
358.80
351.00
358.80
356.25
197
Aug 4, 2026
360.60
360.60
354.00
355.20
352.68
297
Aug 3, 2026
359.20
361.80
358.80
361.40
358.83
39
Jul 31, 2026
365.80
365.80
359.80
359.80
357.24
68
Jul 30, 2026
366.40
366.40
362.40
363.60
361.02
79
Jul 29, 2026
374.80
375.60
373.20
373.20
370.55
296
Jul 28, 2026
366.60
375.00
366.40
375.00
372.33
108
Jul 27, 2026
369.00
371.00
369.00
371.00
368.36
24
Jul 24, 2026
371.60
374.20
371.60
373.20
370.55
29
Jul 23, 2026
376.00
376.60
372.60
372.60
369.95
346
Jul 22, 2026
381.80
384.00
381.80
384.00
381.27
67
Jul 21, 2026
369.00
380.80
368.60
380.80
378.09
99
Jul 20, 2026
371.60
373.40
368.80
368.80
366.18
588
Jul 17, 2026
369.60
380.60
369.60
380.60
377.89
18
Jul 16, 2026
362.80
390.00
362.80
390.00
387.23
388
Jul 15, 2026
371.00
371.20
364.60
369.40
366.77
255
Jul 14, 2026
375.20
376.20
371.40
371.40
368.76
29
Jul 13, 2026
373.80
376.80
371.40
376.80
374.12
278
Jul 10, 2026
377.60
378.80
377.60
378.80
376.11
124
Jul 9, 2026
371.60
379.00
371.60
379.00
376.31
66
Jul 8, 2026
374.60
375.00
371.80
371.80
369.16
492
Jul 7, 2026
365.20
373.80
365.20
373.80
371.14
237
Jul 6, 2026
370.20
370.20
363.80
363.80
361.21
50
Jul 3, 2026
370.80
371.80
369.60
369.60
366.97
278
Jul 2, 2026
373.80
374.20
370.00
370.00
367.37
59
Jul 1, 2026
363.80
374.20
363.80
374.20
371.54
162
Jun 30, 2026
368.20
369.40
363.80
364.60
362.01
326
Jun 29, 2026
375.60
375.60
365.00
365.00
362.41
229
Jun 26, 2026
364.00
375.00
364.00
375.00
372.33
206
Jun 25, 2026
355.20
366.00
355.20
365.20
362.60
546
Jun 24, 2026
358.40
362.20
355.60
355.60
353.07
362
Jun 23, 2026
354.40
360.00
354.40
360.00
357.44
67
Jun 22, 2026
350.00
357.80
349.00
357.80
355.26
101
Jun 19, 2026
348.60
351.40
348.60
351.40
348.90
284
Jun 18, 2026
346.60
348.60
346.60
348.60
346.12
46
Jun 17, 2026
350.40
352.40
350.00
352.00
349.50
111
Jun 16, 2026
354.00
354.00
351.80
353.20
350.69
173
Jun 15, 2026
2.08104
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
348.20
356.00
347.60
356.00
353.47
367
Jun 12, 2026
349.40
352.40
348.80
351.80
347.00
161
Jun 11, 2026
350.80
354.60
350.80
352.20
347.39
64
Jun 10, 2026
355.80
356.80
350.20
352.40
347.59
348
Jun 9, 2026
351.40
356.20
350.80
355.80
350.94
647
Jun 8, 2026
345.00
351.20
341.60
351.00
346.21
680
Jun 5, 2026
342.40
349.00
340.60
347.20
342.46
958
Jun 4, 2026
323.60
343.60
323.60
341.20
336.54
543
Jun 3, 2026
323.80
332.00
323.80
331.20
326.68
482
Jun 2, 2026
325.00
325.00
323.00
323.20
318.79
65
Jun 1, 2026
323.80
328.00
322.80
325.20
320.76
587
May 29, 2026
327.40
329.20
322.40
326.40
321.94
688
May 28, 2026
329.80
330.40
327.80
328.80
324.31
688
May 27, 2026
324.00
328.80
322.60
328.60
324.11
716
May 26, 2026
333.00
333.00
332.60
332.60
328.06
105
May 25, 2026
334.60
334.60
333.00
333.20
328.65
373
May 22, 2026
329.20
334.40
328.20
333.20
328.65
354
May 21, 2026
327.80
330.40
327.80
329.80
325.30
116
May 20, 2026
335.00
337.60
327.60
327.80
323.32
695
May 19, 2026
333.80
340.40
333.80
337.20
332.60
948
May 18, 2026
322.60
334.00
314.20
333.20
328.65
1,130
May 15, 2026
341.40
341.60
336.00
338.00
333.38
48
May 14, 2026
341.60
342.40
340.20
341.20
336.54
66
May 13, 2026
337.80
345.00
335.20
343.00
338.32
1,276
May 12, 2026
326.60
336.00
325.60
336.00
331.41
620
May 11, 2026
322.60
325.00
320.60
324.00
319.58
446
May 8, 2026
314.00
322.00
313.20
322.00
317.60
325
May 7, 2026
312.60
312.60
310.40
312.60
308.33
182
May 6, 2026
308.20
313.60
305.40
312.60
308.33
1,104
May 5, 2026
316.60
317.40
310.00
310.00
305.77
854
May 4, 2026
314.20
314.20
312.00
313.40
309.12
152
Apr 30, 2026
314.20
316.40
313.80
316.40
312.08
235
Apr 29, 2026
313.80
316.80
311.40
316.80
312.47
302
Apr 28, 2026
301.80
315.00
301.60
314.00
309.71
906
Apr 27, 2026
302.20
302.20
298.60
298.60
294.52
1,091
Apr 24, 2026
302.60
303.00
300.00
301.60
297.48
394
Apr 23, 2026
300.60
305.00
299.80
302.60
298.47
320
Apr 22, 2026
293.80
305.40
293.20
301.00
296.89
522
Apr 21, 2026
274.40
303.00
274.40
300.40
296.30
1,353
Apr 20, 2026
274.40
275.00
273.60
274.80
271.05
166
Apr 17, 2026
268.40
275.40
268.40
275.40
271.64
688
Apr 16, 2026
266.00
268.00
265.80
268.00
264.34
494
Apr 15, 2026
265.80
267.00
265.00
265.40
261.78
201
Apr 14, 2026
264.80
270.00
264.40
267.40
263.75
220
Apr 13, 2026
259.40
262.20
258.80
262.20
258.62
15
Apr 10, 2026
261.60
264.20
261.40
263.20
259.61
226
Apr 9, 2026
261.00
262.40
260.40
262.40
258.82
167
Apr 8, 2026
265.00
266.60
262.00
262.40
258.82
398
Apr 7, 2026
260.40
269.40
256.80
267.40
263.75
750
Apr 2, 2026
234.00
240.45
234.00
239.70
236.43
198
Apr 1, 2026
233.30
236.75
233.30
236.45
233.22
170
Mar 31, 2026
228.90
233.70
228.90
233.70
230.51
145
Mar 30, 2026
224.20
228.20
224.20
228.20
225.08
56
Mar 27, 2026
233.00
233.00
223.25
225.00
221.93
266
Mar 26, 2026
232.85
236.50
232.20
232.20
229.03
316
Mar 25, 2026
236.10
236.90
232.70
233.00
229.82
93
Mar 24, 2026
233.00
235.35
232.30
235.35
232.14
100
Mar 23, 2026
237.15
241.20
232.45
232.45
229.28
446
Mar 20, 2026
242.70
243.50
239.75
240.00
236.72
243
Mar 19, 2026
247.50
247.50
244.25
244.25
240.91
390
Mar 18, 2026
248.95
250.00
248.05
248.15
244.76
169
Mar 17, 2026
247.20
249.85
247.20
249.20
245.80
130
Mar 16, 2026
246.45
248.95
246.10
247.90
244.51
204
Mar 13, 2026
241.35
246.75
241.35
246.75
243.38
34
Mar 12, 2026
245.00
246.40
241.95
241.95
238.65
86
Mar 11, 2026
242.60
244.05
242.60
244.05
240.72
29
Mar 10, 2026
243.95
245.25
243.95
244.45
241.11
442
Mar 9, 2026
1.98237
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
243.75
244.75
243.50
244.70
241.36
308
Mar 6, 2026
248.70
249.50
246.70
246.70
241.15
79
Mar 5, 2026
250.10
250.45
249.30
249.30
243.69
26
Mar 4, 2026
246.60
248.90
246.60
248.00
242.42
82
Mar 3, 2026
248.80
252.85
248.55
248.55
242.96
498
Mar 2, 2026
245.90
249.40
244.50
249.40
243.79
156
Feb 27, 2026
242.40
247.00
241.75
246.75
241.20
382
Feb 26, 2026
239.70
246.00
239.70
246.00
240.47
344
Feb 25, 2026
232.05
239.90
232.05
239.90
234.50
161
Feb 24, 2026
239.15
239.85
230.70
232.10
226.88
680
Feb 23, 2026
244.05
246.20
244.05
246.20
240.66
172
Feb 20, 2026
246.90
246.90
243.20
243.20
237.73
54
Feb 19, 2026
244.25
245.55
243.85
245.55
240.03
731
Feb 18, 2026
243.75
245.20
243.75
244.55
239.05
119
Feb 17, 2026
246.10
246.80
245.40
245.40
239.88
288
Feb 16, 2026
247.60
248.25
245.95
246.55
241.00
553
Feb 13, 2026
239.50
246.20
239.25
246.20
240.66
624
Feb 12, 2026
235.85
239.50
234.30
239.50
234.11
1,313
Feb 11, 2026
230.25
235.00
227.45
234.70
229.42
1,482
Feb 10, 2026
231.20
233.20
231.20
233.20
227.95
106
Feb 9, 2026
234.05
235.05
232.90
235.05
229.76
439
Feb 6, 2026
221.95
233.05
221.95
232.50
227.27
525
Feb 5, 2026
233.25
234.10
226.80
228.00
222.87
797
Feb 4, 2026
238.65
241.60
233.00
233.70
228.44
1,133
Feb 3, 2026
242.75
242.75
237.55
239.85
234.46
313
Feb 2, 2026
238.00
245.65
238.00
242.65
237.19
974
Jan 30, 2026
243.15
243.80
240.00
240.65
235.24
615
Jan 29, 2026
244.15
247.60
243.30
243.30
237.83
1,758
Jan 28, 2026
236.20
247.20
236.00
244.50
239.00
1,363
Jan 27, 2026
270.05
272.10
234.20
234.70
229.42
5,789
Jan 26, 2026
298.55
299.70
293.85
294.90
288.27
148
Jan 23, 2026
300.30
302.10
300.30
301.10
294.33
746
Jan 22, 2026
296.80
302.05
295.80
302.05
295.26
878
Jan 21, 2026
287.05
295.00
287.00
295.00
288.36
998
Jan 20, 2026
280.35
288.50
277.95
288.50
282.01
933
Jan 19, 2026
282.15
282.85
281.40
281.55
275.22
141
Jan 16, 2026
291.70
291.85
285.95
286.55
280.11
435
Jan 15, 2026
287.55
291.00
284.15
291.00
284.45
632
Jan 14, 2026
285.80
290.75
285.50
290.00
283.48
684
Jan 13, 2026
291.15
291.70
286.50
286.50
280.06
510
Jan 12, 2026
294.55
294.55
286.65
290.30
283.77
509
Jan 9, 2026
298.90
299.60
295.60
296.20
289.54
922
Jan 8, 2026
291.05
298.20
291.05
297.90
291.20
409
Jan 7, 2026
297.80
298.70
289.40
291.40
284.85
346
Jan 6, 2026
291.20
299.85
291.20
299.85
293.11
539
Jan 5, 2026
287.65
287.80
286.60
287.80
281.33
103
Jan 2, 2026
281.25
283.80
280.25
283.80
277.42
852
Dec 30, 2025
279.55
280.00
279.40
280.00
273.70
170
Dec 29, 2025
280.30
280.80
279.40
279.75
273.46
1,203
Dec 23, 2025
275.55
278.30
275.05
276.20
269.99
672
Dec 22, 2025
279.05
279.05
276.00
276.00
269.79
226
Dec 19, 2025
279.40
280.85
279.10
279.45
273.16
361
Dec 18, 2025
279.30
281.15
278.95
279.10
272.82
171
Dec 17, 2025
284.65
285.65
282.25
282.45
276.10
166
Dec 16, 2025
288.25
288.90
282.20
282.20
275.85
190
Dec 15, 2025
290.35
290.85
288.90
290.20
283.67
86
Dec 12, 2025
286.50
291.90
286.50
290.60
284.06
511
Dec 11, 2025
278.50
288.35
278.50
288.35
281.86
170
Dec 10, 2025
277.35
278.50
275.95
278.50
272.24
175
Dec 9, 2025
277.05
278.40
277.05
277.70
271.45
229
Dec 8, 2025
1.98237
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
282.15
282.90
277.65
277.65
271.41
392
Dec 5, 2025
285.40
287.05
283.45
283.85
275.31
136
Dec 4, 2025
291.30
292.20
285.10
285.10
276.52
285
Dec 3, 2025
278.75
290.70
278.60
290.70
281.95
961
Dec 2, 2025
276.95
281.50
276.95
279.05
270.65
470
Dec 1, 2025
282.60
282.60
280.15
281.20
272.74
224
Nov 28, 2025
285.85
287.45
284.30
284.30
275.74
389
Nov 27, 2025
284.45
285.05
284.45
284.95
276.37
107
Nov 26, 2025
282.20
285.80
281.90
284.25
275.69
247
Nov 25, 2025
276.00
282.85
276.00
281.40
272.93
423
Nov 24, 2025
278.40
283.90
276.60
277.75
269.39
344
Nov 21, 2025
268.95
280.60
268.00
279.30
270.89
511
Nov 20, 2025
270.85
270.90
268.80
270.25
262.11
129
Nov 19, 2025
269.50
271.75
263.75
265.75
257.75
609
Nov 18, 2025
274.15
275.95
267.00
270.30
262.16
495
Nov 17, 2025
276.15
281.75
276.15
276.15
267.84
803
Nov 14, 2025
285.05
285.05
276.50
276.70
268.37
145
Nov 13, 2025
294.00
294.00
285.40
285.40
276.81
362
Nov 12, 2025
282.90
295.35
282.90
294.15
285.30
1,079
Nov 11, 2025
278.55
281.45
276.65
281.45
272.98
342
Nov 10, 2025
278.85
278.85
274.65
276.00
267.69
424
Nov 7, 2025
276.30
277.75
271.65
276.30
267.98
1,020
Nov 6, 2025
285.50
287.45
278.50
278.50
270.12
299
