Australia markets closed

United Internet AG (0GE4.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
20.93-0.37 (-1.74%)
At close: 06:09PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202421.2421.4020.7420.9320.93101,782
27 Mar 202420.6621.3020.4421.3021.3057,290
26 Mar 202420.3820.7020.4220.6220.62125,233
25 Mar 202420.7920.8620.2020.4720.47192,236
22 Mar 202420.9621.1420.4620.8120.81183,194
21 Mar 202422.6022.7020.9821.0821.0836,729
20 Mar 202421.5521.9221.4221.8221.8223,229
19 Mar 202421.6721.9221.4221.6721.6755,397
18 Mar 202421.7921.8621.6221.6621.6629,818
15 Mar 202421.6722.0421.4821.8421.84101,111
14 Mar 202421.7121.9221.5021.6121.6168,006
13 Mar 202422.0122.0621.6221.7021.7057,138
12 Mar 202422.1222.2421.8621.9021.9043,877
11 Mar 202422.2122.4021.9821.9421.9419,073
08 Mar 202422.7722.7622.3022.3822.3836,681
07 Mar 202422.2122.8422.1222.6022.6039,794
06 Mar 202422.1322.4222.2222.3422.3456,411
05 Mar 202422.0922.2221.9222.1822.18264,908
04 Mar 202422.5022.6822.2022.2322.2324,743
01 Mar 202422.4222.5621.5022.4822.4821,092
29 Feb 202422.3822.7222.3022.3822.3832,564
28 Feb 202422.7823.0222.4022.4622.4620,327
27 Feb 202422.6422.8022.4622.7822.7827,273
26 Feb 202422.8522.9622.6222.7622.7613,612
23 Feb 202423.1423.2222.8022.9022.9067,259
22 Feb 202423.2223.3423.0623.1023.1070,842
21 Feb 202423.2623.3022.8022.9422.9446,806
20 Feb 202423.2123.4622.9023.4223.427,972
19 Feb 202423.1323.3622.9223.2523.25102,856
16 Feb 202423.9124.0023.0823.1923.1917,228
15 Feb 202423.5823.8423.3223.7623.7616,297
14 Feb 202423.2223.4822.9423.3623.3641,992
13 Feb 202424.0324.0422.8623.3223.3226,754
12 Feb 202423.7324.2423.6624.0424.0429,122
09 Feb 202423.5423.7223.3023.7423.7410,987
08 Feb 202423.4923.6023.3223.4823.4823,206
07 Feb 202424.0524.0223.5023.5823.5862,757
06 Feb 202423.8023.8823.3823.7623.7613,268
05 Feb 202423.8324.0523.4823.5823.5831,002
02 Feb 202423.9724.5023.8423.8823.8815,558
01 Feb 202424.3124.2623.9824.1024.1032,349
31 Jan 202424.6524.6424.1624.3124.3131,485
30 Jan 202424.4624.8824.3824.8024.8018,410
29 Jan 202424.8925.0424.1624.3024.3032,111
26 Jan 202424.5425.0024.1625.0325.03194,479
25 Jan 202424.8825.0424.3624.5924.5943,301
24 Jan 202424.4924.7624.2224.7224.7236,540
23 Jan 202424.2224.5223.9224.5224.5265,622
22 Jan 202423.4224.1023.0423.9523.95840,079
19 Jan 202422.9023.3622.8023.2023.2035,553
18 Jan 202422.2323.0422.1622.9222.9296,025
17 Jan 202422.0822.2021.9222.1622.1640,872
16 Jan 202422.1322.4422.0022.4222.4223,620
15 Jan 202422.4422.5622.2022.3222.3218,408
12 Jan 202422.7422.8622.4222.4322.4328,274
11 Jan 202423.1123.2222.7622.8122.81459,821
10 Jan 202423.2823.3423.0823.1223.1215,101
09 Jan 202422.4123.2422.4023.1423.14136,327
08 Jan 202422.6822.9422.2422.8422.8442,497
05 Jan 202422.7422.8622.4222.7622.7635,964
04 Jan 202422.6722.8822.5022.6222.6235,514
03 Jan 202423.6623.8622.5222.5722.5754,046
02 Jan 202423.1223.6423.0423.6023.6046,470
29 Dec 202323.1223.3022.6022.9522.957,380
28 Dec 202322.7823.0622.5622.9422.9423,494
27 Dec 202323.0723.1222.4622.7722.7719,191
22 Dec 202322.4123.0022.4022.7422.74343,049
21 Dec 202322.4223.0021.9822.4222.4243,201
20 Dec 202321.0822.8620.2222.7022.70151,121
19 Dec 202320.0520.3819.8820.3020.3056,303
18 Dec 202319.5920.0419.5420.0120.0119,468
15 Dec 202319.9020.1019.5519.6519.6536,047
14 Dec 202319.3020.0219.2719.9719.9726,233
13 Dec 202319.4019.4619.2819.3319.3314,335
12 Dec 202319.4419.6219.2119.3619.3624,161
11 Dec 202319.5119.6419.2719.4219.4239,297
08 Dec 202320.3020.4619.5219.5619.5634,676
07 Dec 202320.5220.7020.1220.2820.28103,171
06 Dec 202320.3820.5620.2220.5820.5832,743
05 Dec 202320.0020.4219.9020.4020.4019,202
04 Dec 202320.8721.0219.8919.9719.9738,929
01 Dec 202320.6320.8820.4820.8120.8127,519
30 Nov 202320.3320.6220.3420.5920.5935,334
29 Nov 202320.4920.6620.1020.3020.30119,400
28 Nov 202320.3220.5819.9220.2520.2539,985
27 Nov 202320.4620.7220.3820.4420.4419,230
24 Nov 202320.0720.5619.9020.3820.38113,779
23 Nov 202320.0420.1619.8519.9919.9980,525
22 Nov 202319.4520.1019.5820.0520.0553,681
21 Nov 202320.0020.1419.5619.5719.5721,937
20 Nov 202319.7320.0019.6920.0020.00193,417
17 Nov 202319.3619.7719.3319.7519.7577,936
16 Nov 202319.7519.8219.3319.3919.3948,324
15 Nov 202320.1220.1619.4019.6719.67124,208
14 Nov 202319.8720.1419.5420.0220.02272,582
13 Nov 202318.9319.8518.3619.7519.75123,454
10 Nov 202320.3220.5418.9419.0819.08161,866
09 Nov 202320.2620.4220.1220.2720.27225,569
08 Nov 202320.8121.1220.2020.3020.3063,423
07 Nov 202320.0821.5420.0820.9620.96305,674
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...