UnitedHealth Group Inc (UNH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 05:40PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 454.15 | 456.05 | 454.15 | 455.45 | 455.45 | 33 |
| 03 Jul 2024 | 463.35 | 463.35 | 452.70 | 455.10 | 455.10 | - |
| 02 Jul 2024 | 459.95 | 463.25 | 459.95 | 463.25 | 463.25 | - |
| 01 Jul 2024 | 472.80 | 472.95 | 460.85 | 461.75 | 461.75 | - |
| 28 Jun 2024 | 454.65 | 471.35 | 454.65 | 459.70 | 459.70 | - |
| 27 Jun 2024 | 451.90 | 454.65 | 450.00 | 452.75 | 452.75 | - |
| 26 Jun 2024 | 453.00 | 455.70 | 451.20 | 455.00 | 455.00 | - |
| 25 Jun 2024 | 457.30 | 457.30 | 449.70 | 452.55 | 452.55 | - |
| 24 Jun 2024 | 450.75 | 455.40 | 450.75 | 455.40 | 455.40 | - |
| 21 Jun 2024 | 452.35 | 456.40 | 450.20 | 453.00 | 453.00 | - |
| 20 Jun 2024 | 446.70 | 452.45 | 446.70 | 452.45 | 452.45 | - |
| 19 Jun 2024 | 447.60 | 448.70 | 445.30 | 445.30 | 445.30 | - |
| 18 Jun 2024 | 457.15 | 457.80 | 451.30 | 451.30 | 451.30 | - |
| 17 Jun 2024 | 462.10 | 463.20 | 456.35 | 456.35 | 456.35 | - |
| 17 Jun 2024 | 2.1 Dividend | |||||
| 14 Jun 2024 | 463.15 | 464.90 | 461.15 | 464.90 | 462.80 | - |
| 13 Jun 2024 | 455.65 | 458.80 | 449.20 | 458.80 | 456.73 | - |
| 12 Jun 2024 | 462.20 | 462.20 | 449.90 | 454.25 | 452.20 | 33 |
| 11 Jun 2024 | 458.95 | 461.65 | 458.95 | 460.80 | 458.72 | - |
| 10 Jun 2024 | 455.75 | 456.80 | 452.45 | 455.50 | 453.44 | - |
| 07 Jun 2024 | 461.55 | 461.60 | 456.30 | 456.35 | 454.29 | - |
| 06 Jun 2024 | 459.90 | 462.95 | 457.50 | 457.50 | 455.43 | - |
| 05 Jun 2024 | 468.30 | 468.75 | 461.35 | 462.95 | 460.86 | - |
| 04 Jun 2024 | 455.85 | 466.20 | 455.60 | 466.20 | 464.09 | - |
| 03 Jun 2024 | 458.90 | 458.90 | 454.55 | 455.20 | 453.14 | - |
| 31 May 2024 | 445.25 | 459.00 | 444.05 | 459.00 | 456.93 | - |
| 30 May 2024 | 444.10 | 447.00 | 443.30 | 444.90 | 442.89 | - |
| 29 May 2024 | 461.95 | 462.75 | 442.65 | 444.70 | 442.69 | - |
| 28 May 2024 | 466.75 | 467.25 | 462.55 | 462.95 | 460.86 | - |
| 27 May 2024 | 468.90 | 468.90 | 464.00 | 464.95 | 462.85 | - |
| 24 May 2024 | 478.30 | 478.30 | 471.00 | 471.00 | 468.87 | - |
| 23 May 2024 | 482.25 | 482.25 | 476.85 | 477.30 | 475.14 | - |
| 22 May 2024 | 482.25 | 484.55 | 480.55 | 482.45 | 480.27 | - |
| 21 May 2024 | 476.40 | 481.65 | 474.80 | 481.55 | 479.37 | - |
| 20 May 2024 | 482.35 | 482.85 | 478.25 | 478.25 | 476.09 | - |
| 17 May 2024 | 479.45 | 483.35 | 479.10 | 480.75 | 478.58 | - |
| 16 May 2024 | 476.05 | 484.40 | 474.60 | 481.90 | 479.72 | - |
| 15 May 2024 | 475.15 | 479.90 | 474.00 | 475.50 | 473.35 | - |
| 14 May 2024 | 474.50 | 475.35 | 469.80 | 474.05 | 471.91 | - |
| 13 May 2024 | 476.65 | 476.65 | 470.55 | 474.75 | 472.61 | 50 |
| 10 May 2024 | 471.20 | 475.05 | 469.55 | 475.05 | 472.90 | - |
| 09 May 2024 | 467.55 | 469.50 | 467.00 | 469.50 | 467.38 | - |
| 08 May 2024 | 466.40 | 470.80 | 466.10 | 468.00 | 465.89 | - |
| 07 May 2024 | 459.30 | 464.55 | 459.10 | 464.55 | 462.45 | - |
| 06 May 2024 | 458.50 | 458.50 | 456.10 | 457.95 | 455.88 | - |
| 03 May 2024 | 461.85 | 461.85 | 452.90 | 456.20 | 454.14 | - |
| 02 May 2024 | 451.15 | 458.50 | 450.75 | 458.30 | 456.23 | - |
| 30 Apr 2024 | 456.60 | 456.95 | 452.15 | 453.85 | 451.80 | - |
| 29 Apr 2024 | 462.60 | 464.35 | 457.10 | 457.10 | 455.04 | - |
| 26 Apr 2024 | 461.30 | 464.55 | 457.70 | 463.60 | 461.51 | - |
| 25 Apr 2024 | 453.65 | 461.80 | 450.65 | 461.60 | 459.51 | - |
| 24 Apr 2024 | 455.00 | 457.80 | 449.70 | 456.15 | 454.09 | - |
| 23 Apr 2024 | 461.75 | 462.00 | 455.80 | 455.80 | 453.74 | - |
| 22 Apr 2024 | 471.75 | 471.75 | 464.65 | 465.55 | 463.45 | - |
| 19 Apr 2024 | 461.35 | 474.65 | 460.20 | 470.45 | 468.32 | - |
| 18 Apr 2024 | 450.15 | 468.70 | 448.90 | 465.70 | 463.60 | 30 |
| 17 Apr 2024 | 442.15 | 456.45 | 442.15 | 452.80 | 450.75 | - |
| 16 Apr 2024 | 420.95 | 449.90 | 420.05 | 439.05 | 437.07 | 2 |
| 15 Apr 2024 | 414.95 | 421.00 | 411.70 | 419.75 | 417.85 | 20 |
| 12 Apr 2024 | 412.75 | 417.00 | 410.35 | 411.15 | 409.29 | - |
| 11 Apr 2024 | 418.65 | 419.40 | 414.40 | 414.75 | 412.88 | - |
| 10 Apr 2024 | 423.30 | 424.50 | 419.70 | 420.05 | 418.15 | - |
| 09 Apr 2024 | 420.45 | 421.25 | 416.70 | 421.25 | 419.35 | - |
| 08 Apr 2024 | 421.10 | 424.15 | 419.15 | 420.30 | 418.40 | 29 |
| 05 Apr 2024 | 421.40 | 421.75 | 419.10 | 420.80 | 418.90 | - |
| 04 Apr 2024 | 425.10 | 425.15 | 419.90 | 419.90 | 418.00 | - |
| 03 Apr 2024 | 425.55 | 427.90 | 423.30 | 424.60 | 422.68 | - |
| 02 Apr 2024 | 439.45 | 439.45 | 419.05 | 420.60 | 418.70 | - |
| 28 Mar 2024 | 456.00 | 457.50 | 454.00 | 457.50 | 455.43 | - |
| 27 Mar 2024 | 456.50 | 457.00 | 454.50 | 455.00 | 452.94 | - |
| 26 Mar 2024 | 448.50 | 454.00 | 447.00 | 453.50 | 451.45 | - |
| 25 Mar 2024 | 452.00 | 453.50 | 447.50 | 447.50 | 445.48 | - |
| 22 Mar 2024 | 453.00 | 456.00 | 453.00 | 455.00 | 452.94 | - |
| 21 Mar 2024 | 453.50 | 454.00 | 452.00 | 454.00 | 451.95 | - |
| 20 Mar 2024 | 454.00 | 455.00 | 450.50 | 451.50 | 449.46 | - |
| 19 Mar 2024 | 448.50 | 453.00 | 448.50 | 453.00 | 450.95 | - |
| 18 Mar 2024 | 451.50 | 451.50 | 448.00 | 448.00 | 445.98 | - |
| 15 Mar 2024 | 451.00 | 451.00 | 448.50 | 449.50 | 447.47 | - |
| 14 Mar 2024 | 447.50 | 448.50 | 446.50 | 447.50 | 445.48 | - |
| 13 Mar 2024 | 448.50 | 452.50 | 444.00 | 444.00 | 441.99 | - |
| 12 Mar 2024 | 447.50 | 450.00 | 446.50 | 450.00 | 447.97 | - |
| 11 Mar 2024 | 436.00 | 447.00 | 435.50 | 447.00 | 444.98 | - |
| 08 Mar 2024 | 438.50 | 441.50 | 434.50 | 437.00 | 435.03 | - |
| 08 Mar 2024 | 1.88 Dividend | |||||
| 07 Mar 2024 | 432.00 | 438.50 | 432.00 | 437.00 | 433.15 | 2 |
| 06 Mar 2024 | 436.00 | 440.00 | 429.50 | 433.00 | 429.19 | - |
| 05 Mar 2024 | 443.00 | 445.00 | 435.50 | 435.50 | 431.67 | 22 |
| 04 Mar 2024 | 449.50 | 451.50 | 442.50 | 444.00 | 440.09 | - |
| 01 Mar 2024 | 457.50 | 458.50 | 443.50 | 451.50 | 447.53 | 3 |
| 29 Feb 2024 | 456.00 | 461.50 | 455.50 | 456.50 | 452.48 | - |
| 28 Feb 2024 | 469.00 | 471.50 | 449.50 | 459.50 | 455.46 | - |
| 27 Feb 2024 | 483.50 | 484.00 | 473.50 | 473.50 | 469.33 | - |
| 26 Feb 2024 | 487.00 | 489.50 | 483.50 | 484.50 | 480.24 | - |
| 23 Feb 2024 | 486.50 | 488.50 | 485.00 | 487.00 | 482.71 | - |
| 22 Feb 2024 | 481.00 | 485.00 | 479.00 | 485.00 | 480.73 | - |
| 21 Feb 2024 | 481.00 | 482.00 | 479.50 | 481.00 | 476.77 | - |
| 20 Feb 2024 | 486.50 | 486.50 | 481.00 | 481.00 | 476.77 | - |
| 19 Feb 2024 | 484.00 | 487.00 | 483.00 | 487.00 | 482.71 | 27 |
| 16 Feb 2024 | 483.00 | 485.00 | 482.50 | 484.00 | 479.74 | - |
| 15 Feb 2024 | 483.00 | 484.50 | 481.50 | 482.50 | 478.25 | - |
| *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.