XETRA - Delayed Quote
EUR
United Internet AG (UTDI.DE)
24.94
+0.12
(+0.48%)
As of 3:08:08 PM GMT+1. Market Open.
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 10, 2026
24.90
25.00
24.62
24.92
24.92
103,461
Nov 9, 2026
24.76
24.96
24.64
24.82
24.82
73,586
Nov 6, 2026
24.70
24.96
24.42
24.70
24.70
119,065
Nov 5, 2026
25.04
25.32
24.98
25.10
25.10
106,910
Nov 4, 2026
24.20
25.16
24.20
24.98
24.98
223,398
Nov 3, 2026
24.34
24.66
24.10
24.20
24.20
115,364
Nov 2, 2026
23.96
24.74
23.78
24.52
24.52
130,244
Oct 30, 2026
24.06
24.14
23.90
24.00
24.00
127,510
Oct 29, 2026
23.44
24.06
23.44
23.94
23.94
102,596
Oct 28, 2026
23.56
23.74
23.38
23.68
23.68
123,113
Oct 27, 2026
23.88
23.88
23.40
23.58
23.58
139,556
Oct 26, 2026
23.90
24.02
23.68
23.82
23.82
117,700
Oct 23, 2026
24.24
24.28
23.92
24.04
24.04
111,014
Oct 22, 2026
24.16
24.64
24.16
24.34
24.34
153,715
Oct 21, 2026
24.30
24.34
23.92
24.28
24.28
87,118
Oct 20, 2026
24.24
24.34
23.94
24.16
24.16
98,811
Oct 19, 2026
24.02
24.18
23.86
24.06
24.06
86,167
Oct 16, 2026
23.90
24.16
23.78
23.98
23.98
141,167
Oct 15, 2026
23.20
23.94
23.20
23.94
23.94
151,550
Oct 14, 2026
23.50
23.64
23.38
23.52
23.52
79,986
Oct 13, 2026
23.40
23.54
23.08
23.50
23.50
126,859
Oct 12, 2026
23.12
23.42
22.90
23.34
23.34
128,706
Oct 9, 2026
23.12
23.34
22.78
23.14
23.14
209,954
Oct 8, 2026
24.02
24.16
23.30
23.30
23.30
220,695
Oct 7, 2026
24.24
24.38
23.98
24.04
24.04
94,910
Oct 6, 2026
24.40
25.04
23.92
24.24
24.24
228,106
Oct 5, 2026
24.00
24.70
24.00
24.24
24.24
150,694
Oct 2, 2026
23.90
24.20
23.90
24.08
24.08
139,759
Oct 1, 2026
24.30
24.52
23.70
24.12
24.12
176,431
Sep 30, 2026
24.88
24.94
24.22
24.38
24.38
167,559
Sep 29, 2026
25.30
25.30
24.78
24.88
24.88
135,894
Sep 28, 2026
25.94
26.06
25.34
25.34
25.34
110,127
Sep 25, 2026
25.80
25.96
25.58
25.84
25.84
114,327
Sep 24, 2026
25.86
26.02
24.88
25.72
25.72
201,118
Sep 23, 2026
25.96
26.26
25.70
25.96
25.96
180,650
Sep 22, 2026
27.24
27.26
26.04
26.04
26.04
215,119
Sep 21, 2026
27.02
27.22
26.88
27.22
27.22
101,225
Sep 18, 2026
27.60
27.60
26.94
27.10
27.10
372,694
Sep 17, 2026
27.70
28.04
27.56
27.72
27.72
119,503
Sep 16, 2026
27.38
27.70
27.06
27.44
27.44
77,843
Sep 15, 2026
27.40
27.48
27.10
27.38
27.38
129,688
Sep 14, 2026
27.66
27.78
27.40
27.46
27.46
109,155
Sep 11, 2026
27.72
27.72
27.00
27.68
27.68
202,419
Sep 10, 2026
27.98
28.08
27.66
27.86
27.86
155,055
Sep 9, 2026
27.76
27.94
27.40
27.86
27.86
165,108
Sep 8, 2026
27.90
28.36
27.70
27.92
27.92
174,971
Sep 7, 2026
27.40
27.90
27.12
27.86
27.86
93,733
Sep 4, 2026
27.00
27.40
26.78
27.24
27.24
139,875
Sep 3, 2026
27.36
27.90
27.30
27.32
27.32
125,234
Sep 2, 2026
26.90
27.24
26.70
27.18
27.18
154,912
Sep 1, 2026
27.36
27.36
26.88
27.02
27.02
183,001
Aug 31, 2026
27.10
27.32
26.94
27.28
27.28
264,501
Aug 28, 2026
26.90
27.24
26.64
27.16
27.16
187,913
Aug 27, 2026
26.50
26.94
25.90
26.84
26.84
269,080
Aug 26, 2026
25.26
25.48
25.18
25.38
25.38
162,275
Aug 25, 2026
24.86
25.22
24.66
25.22
25.22
78,991
Aug 24, 2026
24.60
24.78
24.18
24.78
24.78
100,213
Aug 21, 2026
24.48
24.60
24.28
24.56
24.56
124,918
Aug 20, 2026
24.10
24.38
23.94
24.32
24.32
121,107
Aug 19, 2026
23.90
24.14
23.86
24.00
24.00
205,319
Aug 18, 2026
24.12
24.66
23.88
23.98
23.98
145,919
Aug 17, 2026
24.50
24.50
23.82
24.00
24.00
86,508
Aug 14, 2026
24.10
24.66
24.10
24.54
24.54
78,477
Aug 13, 2026
24.28
24.38
23.92
24.00
24.00
173,410
Aug 12, 2026
24.10
24.26
23.78
24.04
24.04
121,298
Aug 11, 2026
23.56
23.98
23.24
23.94
23.94
122,083
Aug 10, 2026
23.88
23.98
23.38
23.48
23.48
135,121
Aug 7, 2026
23.72
24.18
23.60
23.90
23.90
142,850
Aug 6, 2026
23.40
23.70
22.24
23.56
23.56
275,414
Aug 5, 2026
23.48
23.52
22.68
22.86
22.86
172,705
Aug 4, 2026
23.76
23.76
23.30
23.44
23.44
106,256
Aug 3, 2026
23.78
23.86
23.48
23.64
23.64
85,180
Jul 31, 2026
24.14
24.14
23.36
23.64
23.64
117,413
Jul 30, 2026
24.56
24.60
24.00
24.04
24.04
81,109
Jul 29, 2026
24.00
24.70
23.88
24.60
24.60
318,733
Jul 28, 2026
24.00
24.70
24.00
24.52
24.52
170,349
Jul 27, 2026
23.88
24.28
23.70
24.20
24.20
81,388
Jul 24, 2026
23.46
23.74
23.46
23.60
23.60
95,674
Jul 23, 2026
24.20
24.24
23.48
23.60
23.60
173,056
Jul 22, 2026
23.84
24.28
23.84
24.18
24.18
91,736
Jul 21, 2026
24.00
24.00
23.64
23.90
23.90
83,536
Jul 20, 2026
24.04
24.14
23.76
24.04
24.04
54,283
Jul 17, 2026
24.44
24.78
23.82
24.08
24.08
133,873
Jul 16, 2026
23.88
24.44
23.68
24.36
24.36
152,328
Jul 15, 2026
24.00
24.00
23.50
23.90
23.90
107,946
Jul 14, 2026
24.54
24.54
23.98
24.20
24.20
134,730
Jul 13, 2026
23.70
24.88
23.54
24.50
24.50
485,095
Jul 10, 2026
23.14
24.34
23.14
23.70
23.70
239,881
Jul 9, 2026
23.08
23.18
22.94
23.08
23.08
120,478
Jul 8, 2026
23.48
23.48
22.98
22.98
22.98
178,760
Jul 7, 2026
23.66
23.82
23.54
23.60
23.60
125,886
Jul 6, 2026
23.82
23.82
23.46
23.52
23.52
123,670
Jul 3, 2026
23.56
23.68
23.10
23.52
23.52
132,984
Jul 2, 2026
23.10
23.80
23.10
23.50
23.50
128,746
Jul 1, 2026
23.04
23.20
22.60
23.20
23.20
226,324
Jun 30, 2026
23.52
23.76
22.72
23.00
23.00
291,975
Jun 29, 2026
23.92
24.08
23.54
23.82
23.82
199,347
Jun 26, 2026
24.12
24.20
23.62
23.72
23.72
154,026
Jun 25, 2026
24.22
24.42
23.92
24.00
24.00
190,086
Jun 24, 2026
24.78
24.96
23.88
24.22
24.22
221,819
Jun 23, 2026
23.36
23.84
23.20
23.84
23.84
153,461
Jun 22, 2026
23.54
23.58
23.28
23.58
23.58
118,875
Jun 19, 2026
24.42
24.42
23.52
23.64
23.64
534,843
Jun 18, 2026
24.60
24.66
24.08
24.16
24.16
138,218
Jun 17, 2026
25.54
25.54
24.64
24.64
24.64
149,891
Jun 16, 2026
26.00
26.16
25.40
25.54
25.54
122,403
Jun 15, 2026
26.90
26.90
25.88
26.18
26.18
142,150
Jun 12, 2026
26.48
26.62
26.10
26.36
26.36
120,241
Jun 11, 2026
26.56
26.66
26.14
26.24
26.24
108,929
Jun 10, 2026
26.32
26.70
25.98
26.62
26.62
125,500
Jun 9, 2026
27.10
27.28
26.20
26.48
26.48
224,882
Jun 8, 2026
26.50
27.54
26.50
27.22
27.22
242,399
Jun 5, 2026
26.64
27.20
26.64
26.94
26.94
156,645
Jun 4, 2026
26.36
27.36
26.04
27.04
27.04
217,201
Jun 3, 2026
27.26
27.46
26.50
26.50
26.50
194,026
Jun 2, 2026
26.96
28.08
26.96
27.42
27.42
179,497
Jun 1, 2026
26.50
27.30
26.44
27.02
27.02
179,237
May 29, 2026
26.02
26.42
25.92
26.36
26.36
343,434
May 28, 2026
26.00
26.52
25.88
25.98
25.98
135,879
May 27, 2026
26.42
26.58
26.08
26.26
26.26
143,573
May 26, 2026
26.08
26.82
25.96
26.68
26.68
144,035
May 25, 2026
26.34
26.38
26.00
26.16
26.16
98,363
May 22, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
26.16
26.48
25.84
26.30
26.30
128,696
May 21, 2026
26.88
27.02
26.30
26.38
25.88
110,905
May 20, 2026
26.76
27.08
26.34
27.08
26.57
180,713
May 19, 2026
26.90
27.64
26.68
26.98
26.47
198,007
May 18, 2026
26.56
26.88
26.18
26.86
26.35
116,570
May 15, 2026
26.98
27.06
26.46
26.70
26.19
78,559
May 14, 2026
26.56
27.20
26.56
27.08
26.57
91,162
May 13, 2026
27.56
28.26
26.58
26.70
26.19
285,911
May 12, 2026
25.92
27.58
24.66
27.50
26.98
355,732
May 11, 2026
25.86
26.24
25.80
26.24
25.74
187,767
May 8, 2026
26.32
26.40
25.86
26.08
25.59
125,269
May 7, 2026
26.74
27.14
26.32
26.44
25.94
120,251
May 6, 2026
26.26
27.00
26.22
26.62
26.12
147,257
May 5, 2026
26.48
26.72
25.86
26.24
25.74
147,716
May 4, 2026
26.50
26.84
26.20
26.38
25.88
179,368
Apr 30, 2026
26.36
26.72
26.26
26.72
26.21
125,735
Apr 29, 2026
26.64
26.86
26.32
26.44
25.94
101,936
Apr 28, 2026
26.74
26.86
26.52
26.58
26.08
89,338
Apr 27, 2026
26.96
27.20
26.54
26.66
26.15
74,897
Apr 24, 2026
26.26
27.12
26.26
26.90
26.39
243,985
Apr 23, 2026
27.40
27.40
25.98
26.32
25.82
234,764
Apr 22, 2026
28.12
28.24
27.48
27.50
26.98
107,472
Apr 21, 2026
28.76
28.76
27.94
28.10
27.57
260,815
Apr 20, 2026
28.70
28.74
27.78
28.50
27.96
478,063
Apr 17, 2026
28.40
28.92
28.06
28.60
28.06
788,207
Apr 16, 2026
28.14
28.76
27.80
28.40
27.86
905,651
Apr 15, 2026
27.62
28.10
27.48
27.98
27.45
188,362
Apr 14, 2026
27.90
27.96
27.32
27.70
27.17
116,348
Apr 13, 2026
27.68
27.76
26.82
27.58
27.06
164,356
Apr 10, 2026
27.60
28.02
27.48
27.98
27.45
144,558
Apr 9, 2026
28.20
28.20
27.46
27.50
26.98
177,151
Apr 8, 2026
28.00
28.48
27.96
28.00
27.47
443,465
Apr 7, 2026
27.98
28.34
27.74
27.78
27.25
298,893
Apr 2, 2026
27.36
27.82
27.10
27.82
27.29
105,352
Apr 1, 2026
27.96
28.02
27.54
27.76
27.23
177,047
Mar 31, 2026
27.10
27.70
27.08
27.52
27.00
116,285
Mar 30, 2026
26.52
27.14
26.36
27.14
26.63
84,536
Mar 27, 2026
27.34
27.34
26.66
26.76
26.25
107,112
Mar 26, 2026
27.42
27.66
27.14
27.20
26.68
117,157
Mar 25, 2026
28.00
28.00
27.22
27.58
27.06
180,843
Mar 24, 2026
27.50
27.78
27.02
27.68
27.16
151,323
Mar 23, 2026
26.38
28.08
26.20
27.44
26.92
245,764
Mar 20, 2026
26.32
27.54
26.18
27.20
26.68
331,475
Mar 19, 2026
25.52
28.24
25.20
26.58
26.08
259,762
Mar 18, 2026
26.30
26.30
25.54
25.86
25.37
142,900
Mar 17, 2026
26.48
26.66
26.00
26.08
25.59
93,487
Mar 16, 2026
26.58
26.58
25.76
26.42
25.92
141,145
Mar 13, 2026
27.12
27.12
24.26
26.34
25.84
432,411
Mar 12, 2026
27.04
27.82
26.86
27.38
26.86
184,051
Mar 11, 2026
27.58
27.66
27.10
27.20
26.68
151,825
Mar 10, 2026
26.92
28.14
26.92
27.82
27.29
170,647
Mar 9, 2026
27.36
27.42
26.66
27.08
26.57
127,242
Mar 6, 2026
28.20
28.20
27.58
28.06
27.53
139,592
Mar 5, 2026
27.84
28.48
27.68
27.88
27.35
272,062
Mar 4, 2026
27.64
28.24
27.44
28.00
27.47
326,875
Mar 3, 2026
27.34
27.54
26.60
27.52
27.00
167,392
Mar 2, 2026
27.24
28.28
26.56
27.68
27.16
177,208
Feb 27, 2026
24.70
28.80
24.60
28.00
27.47
814,784
Feb 26, 2026
25.14
25.22
24.44
24.72
24.25
180,336
Feb 25, 2026
26.30
26.40
25.22
25.36
24.88
141,241
Feb 24, 2026
26.16
26.52
26.16
26.22
25.72
72,785
Feb 23, 2026
27.14
27.40
26.12
26.32
25.82
92,288
Feb 20, 2026
27.30
27.44
26.96
27.20
26.68
153,924
Feb 19, 2026
27.10
27.34
26.62
27.32
26.80
125,233
Feb 18, 2026
27.04
27.72
27.00
27.34
26.82
141,160
Feb 17, 2026
26.58
27.22
26.38
27.22
26.70
159,826
Feb 16, 2026
25.90
26.72
25.66
26.52
26.02
208,816
Feb 13, 2026
25.60
26.32
25.60
25.86
25.37
94,363
Feb 12, 2026
26.98
27.04
25.72
25.90
25.41
173,572
Feb 11, 2026
26.72
27.06
26.48
26.82
26.31
223,899
Feb 10, 2026
27.78
27.78
25.86
26.88
26.37
238,269
Feb 9, 2026
27.76
28.00
27.74
27.90
27.37
80,730
Feb 6, 2026
27.48
28.24
27.24
27.70
27.17
154,611
Feb 5, 2026
27.86
27.86
26.92
27.42
26.90
168,352
Feb 4, 2026
28.50
28.52
27.70
27.70
27.17
161,620
Feb 3, 2026
28.32
28.46
28.06
28.42
27.88
108,509
Feb 2, 2026
27.42
28.30
27.42
28.26
27.72
132,959
Jan 30, 2026
28.04
28.04
27.50
27.50
26.98
193,910
Jan 29, 2026
29.30
29.30
27.90
27.90
27.37
109,590
Jan 28, 2026
28.56
29.12
27.96
29.12
28.57
190,592
Jan 27, 2026
28.50
28.52
28.06
28.46
27.92
55,496
Jan 26, 2026
28.66
28.68
28.06
28.54
28.00
183,359
Jan 23, 2026
28.36
28.72
28.16
28.62
28.08
146,056
Jan 22, 2026
26.30
28.32
26.30
28.32
27.78
252,000
Jan 21, 2026
26.78
26.78
26.12
26.22
25.72
162,353
Jan 20, 2026
28.10
28.16
26.58
26.58
26.08
266,060
Jan 19, 2026
28.00
28.34
27.98
28.26
27.72
138,295
Jan 16, 2026
28.88
29.12
28.32
28.44
27.90
128,168
Jan 15, 2026
28.94
29.20
28.26
29.02
28.47
176,250
Jan 14, 2026
29.78
30.22
28.22
29.12
28.57
303,014
Jan 13, 2026
29.98
29.98
29.58
29.82
29.25
109,635
Jan 12, 2026
29.92
29.96
29.52
29.90
29.33
-
Jan 9, 2026
29.70
29.88
29.50
29.88
29.31
110,072
Jan 8, 2026
29.20
29.96
29.02
29.86
29.29
234,085
Jan 7, 2026
29.00
29.50
28.98
29.20
28.65
213,063
Jan 6, 2026
28.90
29.22
28.64
29.16
28.61
89,026
Jan 5, 2026
28.06
28.82
27.94
28.74
28.20
106,652
Jan 2, 2026
27.80
28.28
27.80
28.22
27.69
189,051
Dec 30, 2025
27.44
27.68
27.44
27.68
27.16
68,242
Dec 29, 2025
26.88
27.54
26.80
27.50
26.98
200,757
Dec 23, 2025
26.72
27.00
26.52
27.00
26.49
94,940
Dec 22, 2025
26.48
26.68
26.30
26.68
26.17
78,733
Dec 19, 2025
26.10
26.70
26.08
26.54
26.04
515,940
Dec 18, 2025
25.32
26.28
25.32
26.28
25.78
246,433
Dec 17, 2025
25.30
25.46
24.98
25.46
24.98
188,348
Dec 16, 2025
25.06
25.36
24.98
25.36
24.88
155,112
Dec 15, 2025
24.92
25.30
24.88
25.18
24.70
88,094
Dec 12, 2025
25.00
25.38
24.96
24.96
24.49
96,582
Dec 11, 2025
25.18
25.42
24.88
25.18
24.70
119,017
Dec 10, 2025
25.22
25.26
24.66
25.08
24.60
107,571
Dec 9, 2025
24.66
25.20
24.66
25.14
24.66
101,846
Dec 8, 2025
24.98
25.02
24.68
24.86
24.39
114,351
Dec 5, 2025
25.46
25.46
24.86
24.92
24.45
69,170
Dec 4, 2025
25.58
25.78
25.20
25.20
24.72
101,307
Dec 3, 2025
25.88
25.96
25.64
25.66
25.17
69,250
Dec 2, 2025
25.88
26.08
25.64
25.82
25.33
119,157
Dec 1, 2025
25.62
26.00
25.38
25.88
25.39
205,726
Nov 28, 2025
25.12
25.90
25.12
25.86
25.37
196,084
Nov 27, 2025
24.86
25.36
24.86
25.18
24.70
124,187
Nov 26, 2025
25.46
25.50
24.90
24.94
24.47
281,546
Nov 25, 2025
25.10
25.40
25.00
25.32
24.84
181,046
Nov 24, 2025
24.30
25.74
24.30
25.26
24.78
489,547
Nov 21, 2025
23.54
24.26
23.54
24.10
23.64
195,660
Nov 20, 2025
24.02
24.14
23.68
24.00
23.55
228,580
Nov 19, 2025
23.38
24.10
23.26
23.96
23.51
269,474
Nov 18, 2025
23.56
23.64
23.24
23.32
22.88
297,489
Nov 17, 2025
24.14
24.14
23.76
23.82
23.37
224,337
Nov 14, 2025
24.42
24.50
23.76
24.16
23.70
289,990
Nov 13, 2025
25.10
25.22
24.44
24.60
24.13
267,062
Nov 12, 2025
25.62
25.80
24.88
25.16
24.68
266,991
Nov 11, 2025
25.20
27.12
25.00
26.00
25.51
331,355
Nov 10, 2025
26.54
26.80
26.24
26.78
26.27
105,386
