Australia markets close in 5 hours 5 minutes

United Internet AG (UTDI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
20.60+0.20 (+0.98%)
At close: 05:35PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202420.5820.7220.2620.6020.60152,681
17 Apr 202420.1620.5820.0420.4020.40168,200
16 Apr 202420.8020.8020.2420.2420.24206,006
15 Apr 202421.1821.3420.9620.9820.98151,483
12 Apr 202421.6621.6621.2221.2221.22122,209
11 Apr 202421.5821.7421.3021.3421.34214,117
10 Apr 202421.5021.6621.3421.6421.64136,720
09 Apr 202421.3221.6221.3021.5621.56169,555
08 Apr 202421.5221.5421.2821.5021.50124,531
05 Apr 202421.5221.5621.1821.5021.50148,219
04 Apr 202421.7021.7421.5221.6021.60153,133
03 Apr 202421.1621.6821.1221.6621.66145,506
02 Apr 202420.9021.8820.8421.1821.18354,710
28 Mar 202421.2021.3020.6620.8620.86229,021
27 Mar 202420.7221.3020.7221.2221.22202,026
26 Mar 202420.4020.7020.4020.7020.70187,935
25 Mar 202420.7820.8420.1620.4220.42414,290
22 Mar 202421.0021.2020.4620.8020.80351,895
21 Mar 202422.7022.7220.8821.0821.08369,433
20 Mar 202421.5621.9421.4221.8621.86161,937
19 Mar 202421.6621.7421.4021.7021.70163,961
18 Mar 202421.7221.9221.6021.7821.78217,021
15 Mar 202421.6422.0821.6421.8621.86501,346
14 Mar 202421.6421.9021.4221.6221.62302,590
13 Mar 202422.0222.1421.6221.7021.70-
12 Mar 202422.0822.1421.8221.9221.92174,549
11 Mar 202422.2822.4621.9022.0222.02179,150
08 Mar 202422.8222.8222.2422.4222.42148,134
07 Mar 202422.1822.9022.0822.6222.62182,426
06 Mar 202422.2422.4022.2022.3022.30133,009
05 Mar 202422.0622.2221.8622.2222.22173,262
04 Mar 202422.5622.6222.0422.2622.26150,525
01 Mar 202422.4222.5822.1622.5022.50133,348
29 Feb 202422.3622.7822.2422.4022.40207,246
28 Feb 202422.6622.8422.3022.4222.4296,537
27 Feb 202422.6022.8222.4222.8022.80173,652
26 Feb 202422.8423.0022.6222.6622.66115,589
23 Feb 202423.1823.2222.7222.9622.96149,120
22 Feb 202423.2023.3623.0223.1823.18160,268
21 Feb 202423.2623.4422.7223.0023.00162,400
20 Feb 202423.2023.4622.8423.3823.3894,248
19 Feb 202423.0623.3423.0223.2623.2693,444
16 Feb 202423.9623.9623.0223.2223.22113,910
15 Feb 202423.5623.8223.2823.8023.80150,104
14 Feb 202423.3023.4822.9223.4823.48182,713
13 Feb 202424.0624.1023.1623.2823.28115,185
12 Feb 202423.7024.2623.4824.1624.16504,177
09 Feb 202423.5223.7423.3223.6823.68186,005
08 Feb 202423.5423.6623.3623.4623.46199,389
07 Feb 202424.0224.0223.5023.6023.60130,771
06 Feb 202423.7623.8823.3623.8823.88126,556
05 Feb 202423.8624.1823.4623.7023.70155,932
02 Feb 202423.9224.5023.8423.9223.92105,008
01 Feb 202424.3224.3223.9824.1424.14204,755
31 Jan 202424.6424.7224.1424.3224.32233,024
30 Jan 202424.5424.9024.5024.7624.76206,951
29 Jan 202424.9225.0424.1424.3424.34176,413
26 Jan 202424.5025.0024.1025.0025.00239,823
25 Jan 202424.9025.0624.2824.6024.60237,075
24 Jan 202424.5024.7624.2024.7624.76228,531
23 Jan 202424.2424.5423.9824.5024.50228,589
22 Jan 202423.5024.2423.4224.0824.08453,077
19 Jan 202422.9423.3622.8023.1823.18240,090
18 Jan 202422.2823.0822.1423.0023.00224,511
17 Jan 202422.0622.2221.9222.1222.12141,405
16 Jan 202422.1222.4422.0222.3622.36123,355
15 Jan 202422.3822.5222.1822.2822.2893,880
12 Jan 202422.7022.8622.4222.4622.46118,320
11 Jan 202423.1623.2222.7622.7622.76202,953
10 Jan 202423.3023.3423.0623.1623.16120,015
09 Jan 202422.4223.2422.4023.2223.22373,361
08 Jan 202422.7022.9422.1422.9422.94178,336
05 Jan 202422.7222.8422.3822.8422.84190,932
04 Jan 202422.7022.8822.4622.7222.72173,690
03 Jan 202423.6823.7022.4822.7222.72331,099
02 Jan 202423.1023.6423.1023.6223.62213,644
29 Dec 202323.1623.2022.8223.0423.04100,368
28 Dec 202322.8023.0622.6423.0623.06128,378
27 Dec 202323.0623.1222.4622.8222.82162,491
22 Dec 202322.4023.0222.4022.9222.92315,464
21 Dec 202322.4622.4621.9222.4622.46280,579
20 Dec 202321.0622.8621.0622.8622.86809,019
19 Dec 202320.1020.4019.9020.3620.36208,992
18 Dec 202319.5320.0619.5220.0420.04171,589
15 Dec 202319.9420.1019.5419.7019.70361,782
14 Dec 202319.2720.0419.2719.9819.98216,236
13 Dec 202319.4319.4719.2719.3019.30130,041
12 Dec 202319.5119.5319.1219.4019.40263,872
11 Dec 202319.5019.6219.2519.4819.48256,636
08 Dec 202320.3020.3419.5219.5219.52169,340
07 Dec 202320.6820.6820.0820.3220.3286,501
06 Dec 202320.3420.5820.1620.5220.52116,154
05 Dec 202319.9620.4419.8020.4220.42129,578
04 Dec 202320.8420.9819.8619.9619.96255,630
01 Dec 202320.6420.8820.4820.8820.88165,757
30 Nov 202320.2820.6220.2420.5620.56391,773
29 Nov 202320.4420.4420.0820.3020.30181,365
28 Nov 202320.3620.3819.9020.2820.28223,085
27 Nov 202320.4420.7420.3420.4620.46155,230
24 Nov 202320.0420.5819.8720.4020.40232,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...