United Airlines Holdings Inc (UAL1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 118 |
| 02 Jul 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 01 Jul 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 28 Jun 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 27 Jun 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 26 Jun 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 25 Jun 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 24 Jun 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 21 Jun 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 20 Jun 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 19 Jun 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 18 Jun 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 17 Jun 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 14 Jun 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 13 Jun 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 12 Jun 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 11 Jun 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 10 Jun 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 07 Jun 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 06 Jun 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 05 Jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 04 Jun 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 03 Jun 2024 | 48.72 | 50.08 | 48.72 | 50.08 | 50.08 | 118 |
| 31 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 30 May 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 29 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 28 May 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 27 May 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 24 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 23 May 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 22 May 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 21 May 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 20 May 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 17 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 16 May 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 15 May 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 14 May 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 13 May 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 10 May 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 09 May 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 08 May 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 07 May 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 06 May 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 03 May 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 02 May 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 30 Apr 2024 | 49.17 | 49.17 | 49.15 | 49.15 | 49.15 | 90 |
| 29 Apr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 26 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 25 Apr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 24 Apr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 23 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 22 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 19 Apr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 18 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 17 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 16 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 15 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 12 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 11 Apr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 10 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 09 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 08 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 05 Apr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 04 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 03 Apr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 02 Apr 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 28 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 27 Mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 26 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 25 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 22 Mar 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 21 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 20 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 19 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 18 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 15 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 14 Mar 2024 | 39.15 | 39.21 | 39.15 | 39.21 | 39.21 | 31 |
| 13 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 12 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 11 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 08 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 07 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 06 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 05 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 04 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 01 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 29 Feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 28 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 27 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 26 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 23 Feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 22 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 21 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 20 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 19 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 4 |
| 16 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 15 Feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 14 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 13 Feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 12 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.