New Zealand markets closed

United Internet AG (UTDI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
18.53-0.60 (-3.14%)
At close: 05:35PM CEST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202419.1519.2318.4918.5318.53422,623
26 Sept 202418.9819.2318.8519.1319.13198,382
25 Sept 202419.0519.0518.8318.8318.8388,662
24 Sept 202419.1419.2219.0219.0919.09113,124
23 Sept 202419.0019.1118.8618.9718.97105,711
20 Sept 202418.9719.0918.7819.0019.00379,480
19 Sept 202419.2019.3619.0019.0619.06155,610
18 Sept 202419.1819.1818.9719.0019.0059,114
17 Sept 202418.9819.1918.9119.1019.10132,053
16 Sept 202418.9019.0518.8418.9218.92101,960
13 Sept 202419.0019.2218.9719.0019.00160,309
12 Sept 202419.1819.2418.8419.0019.00133,946
11 Sept 202418.7419.0818.7218.9518.95149,192
10 Sept 202418.8119.0518.6218.7618.76419,859
09 Sept 202418.7519.0618.6618.8018.80140,418
06 Sept 202419.0419.1118.5818.5818.58134,879
05 Sept 202419.0019.3619.0019.0019.00104,614
04 Sept 202418.9019.2418.9019.1019.10109,359
03 Sept 202419.3519.4319.0819.0819.08128,513
02 Sept 202419.3219.5919.1019.3019.3087,292
30 Aug 202419.1519.3119.0219.1719.17223,414
29 Aug 202419.5419.5519.1319.1319.13122,256
28 Aug 202419.1119.6619.1119.3019.30107,055
27 Aug 202419.0019.3718.9819.2219.22128,263
26 Aug 202419.0519.2219.0019.0019.0070,613
23 Aug 202418.9419.1018.8119.0419.0476,941
22 Aug 202418.6018.9618.5718.8018.80233,878
21 Aug 202418.1818.7318.1118.5818.58180,313
20 Aug 202418.5418.5918.2218.3018.30155,890
19 Aug 202418.2718.7518.2718.4518.45210,883
16 Aug 202418.0618.2918.0218.2918.29225,380
15 Aug 202417.7118.3817.7118.0718.07218,669
14 Aug 202417.8818.2217.4818.0618.06398,301
13 Aug 202417.0117.0716.8416.9816.98217,846
12 Aug 202417.0417.2516.9317.0517.05342,556
09 Aug 202416.8017.1016.7816.9016.90182,258
08 Aug 202417.1517.3416.3416.8016.80469,909
07 Aug 202416.7417.3716.6517.3617.36319,472
06 Aug 202416.5916.9116.1516.4916.49411,010
05 Aug 202416.8016.9015.7616.2016.201,131,943
02 Aug 202419.6120.0819.2619.6519.65138,285
01 Aug 202420.4620.5219.7819.7819.78125,619
31 Jul 202420.2220.6020.2220.5020.50152,658
30 Jul 202420.4020.4620.1620.4020.4086,877
29 Jul 202420.9421.1020.4420.4420.4489,148
26 Jul 202420.9620.9620.6820.9220.9259,632
25 Jul 202420.8821.1220.5620.8620.86104,953
24 Jul 202420.4821.2019.9620.9420.94236,836
23 Jul 202421.0621.1020.4820.6020.60136,343
22 Jul 202421.0621.3621.0421.0821.0871,588
19 Jul 202420.8221.0820.6821.0021.0091,000
18 Jul 202420.7621.2020.7620.9020.90105,935
17 Jul 202420.6820.9420.5020.6220.62162,833
16 Jul 202420.5820.8620.5020.6820.6872,192
15 Jul 202420.9621.1020.5620.7420.7470,238
12 Jul 202421.6421.8820.9020.9020.90163,728
11 Jul 202421.1021.6221.0621.5021.50144,204
10 Jul 202420.3421.2420.3021.0621.06114,395
09 Jul 202420.5020.6819.9820.3420.34102,710
08 Jul 202420.9621.0220.5020.5020.50180,518
05 Jul 202420.6621.0020.5821.0021.00107,444
04 Jul 202420.7420.7420.4620.6020.6067,153
03 Jul 202420.2220.7220.1220.7220.72180,759
02 Jul 202420.2820.5620.1620.2220.2287,239
01 Jul 202420.3620.6220.2220.3220.32113,656
28 Jun 202419.9620.3619.8720.1220.12124,469
27 Jun 202419.9320.1419.9320.0020.0057,579
26 Jun 202420.0020.2819.9720.0220.0267,563
25 Jun 202419.9920.2219.8520.1420.14103,434
24 Jun 202420.0020.2419.8220.1820.18148,705
21 Jun 202419.9120.1619.8719.9319.93315,311
20 Jun 202420.0020.2219.9920.1020.1082,232
19 Jun 202420.1020.4019.9620.1020.10156,216
18 Jun 202420.0620.4619.8520.1620.16183,610
17 Jun 202420.4020.4019.8619.9019.90149,179
14 Jun 202420.4020.5220.1820.2620.26110,688
13 Jun 202421.1021.1020.4020.4420.44206,332
12 Jun 202421.5621.6221.1221.2021.20147,687
11 Jun 202422.5022.5821.3821.5821.58189,906
10 Jun 202422.2422.5622.1022.5422.5493,333
07 Jun 202423.2623.2622.3022.4022.40174,017
06 Jun 202422.5023.2422.5023.2423.2494,575
05 Jun 202422.6622.7422.5422.7222.7264,783
04 Jun 202422.8022.9222.4822.6622.66181,879
03 Jun 202421.9422.9821.9222.9822.98148,388
31 May 202422.0022.0221.6221.8221.82430,070
30 May 202421.8622.6621.7822.0022.00291,248
29 May 202422.0022.0421.5821.6621.66176,142
28 May 202422.1622.4421.9622.0222.02186,917
27 May 202421.9022.3821.9022.0422.0494,962
24 May 202422.0022.1821.8422.0822.08142,219
23 May 202422.5022.5021.8822.0422.04119,418
22 May 202422.7022.7822.2022.2022.20123,681
21 May 202422.8423.0222.5622.6422.6476,189
20 May 202422.8023.0422.6623.0423.04100,427
20 May 20240.5 Dividend
17 May 202423.0223.3622.9023.3022.8081,387
16 May 202423.0423.3622.9223.0822.58129,202
15 May 202423.2823.8423.0623.1222.62153,787
14 May 202424.5424.6423.1023.2022.70268,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...