United Internet AG

UTDI
🏛️ germany →
27.16
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 34.93 35.00 34.78 34.94 0.0M
2021-12-29 34.99 35.15 34.94 34.94 0.1M
2021-12-28 34.91 35.10 34.84 34.99 0.1M
2021-12-27 34.83 35.03 34.79 34.91 0.1M
2021-12-23 34.20 34.98 33.75 34.80 0.2M
2021-12-22 34.74 35.03 34.67 34.97 0.2M
2021-12-21 34.63 34.76 34.35 34.71 0.3M
2021-12-20 34.50 34.68 34.20 34.36 0.3M
2021-12-17 34.74 35.20 34.48 35.20 1.4M
2021-12-16 34.36 34.80 34.35 34.73 0.7M
2021-12-15 33.96 34.20 33.76 34.03 0.4M
2021-12-14 34.17 34.86 33.61 34.01 0.6M
2021-12-13 33.22 34.46 32.90 34.15 0.8M
2021-12-10 33.50 33.50 32.27 32.93 0.7M
2021-12-09 33.72 33.72 33.43 33.46 0.1M
2021-12-08 33.63 33.87 33.41 33.45 0.3M
2021-12-07 33.34 33.87 33.24 33.57 0.4M
2021-12-06 32.95 33.19 32.82 33.06 0.1M
2021-12-03 33.03 33.15 32.68 32.90 0.3M
2021-12-02 33.28 33.42 32.64 32.87 0.2M
2021-12-01 33.30 33.67 33.18 33.57 0.2M
2021-11-30 32.93 33.61 32.85 33.15 0.5M
2021-11-29 33.38 33.40 32.92 33.02 0.3M
2021-11-26 33.60 34.16 33.20 33.27 0.5M
2021-11-25 34.31 34.42 33.98 34.16 0.1M
2021-11-24 34.23 34.40 34.02 34.28 0.2M
2021-11-23 34.88 35.01 34.22 34.23 0.2M
2021-11-22 34.43 35.07 34.43 35.00 0.3M
2021-11-19 34.99 35.02 34.56 34.58 0.2M
2021-11-18 35.10 35.25 34.75 34.93 0.3M
2021-11-17 35.38 35.40 34.87 35.23 0.2M
2021-11-16 35.53 35.92 35.34 35.35 0.2M
2021-11-15 34.85 35.54 34.85 35.47 0.2M
2021-11-12 34.46 35.16 34.27 35.00 0.4M
2021-11-11 34.33 34.55 34.20 34.45 0.1M
2021-11-10 34.50 34.60 34.14 34.26 0.3M
2021-11-09 34.46 34.74 33.95 34.44 0.4M
2021-11-08 34.01 34.49 33.95 34.29 0.4M
2021-11-05 33.92 34.16 33.32 34.00 0.8M
2021-11-04 32.73 32.74 32.36 32.49 0.1M
2021-11-03 32.80 32.85 32.23 32.64 0.3M
2021-11-02 32.89 33.18 32.62 32.79 0.3M
2021-11-01 32.09 32.96 31.94 32.92 0.3M
2021-10-29 32.27 32.27 31.88 31.88 0.3M
2021-10-28 32.40 32.63 31.98 32.48 0.4M
2021-10-27 31.51 34.68 31.36 32.38 0.7M
2021-10-26 31.45 31.63 31.37 31.51 0.3M
2021-10-25 31.87 31.87 31.35 31.43 0.2M
2021-10-22 32.11 32.11 31.62 31.73 0.2M
2021-10-21 31.92 32.23 31.81 31.92 0.2M
2021-10-20 31.90 32.09 31.76 32.06 0.2M
2021-10-19 32.04 32.11 31.78 31.90 0.1M
2021-10-18 32.32 32.40 31.95 32.04 0.1M
2021-10-15 32.25 32.43 31.99 32.41 0.1M
2021-10-14 31.96 32.24 31.90 32.08 0.3M
2021-10-13 32.01 32.10 31.74 31.82 0.1M
2021-10-12 31.78 32.26 31.66 32.00 0.2M
2021-10-11 32.40 32.52 31.98 31.99 0.3M
2021-10-08 32.54 32.81 32.36 32.42 0.3M
2021-10-07 32.89 32.89 32.29 32.46 0.2M
2021-10-06 33.19 33.19 32.36 32.57 0.2M
2021-10-05 33.22 33.67 33.06 33.37 0.1M
2021-10-04 33.11 33.72 32.87 33.16 0.3M
2021-10-01 33.40 33.51 33.04 33.23 0.2M
2021-09-30 33.65 33.77 33.28 33.62 0.2M
2021-09-29 33.50 33.82 33.27 33.49 0.2M
2021-09-28 33.94 33.94 33.29 33.43 0.2M
2021-09-27 34.22 34.22 33.69 33.72 0.1M
2021-09-24 34.44 34.55 33.93 33.93 0.1M
2021-09-23 34.94 35.08 34.51 34.53 0.2M
2021-09-22 35.00 35.34 34.85 34.85 0.1M
2021-09-21 34.79 35.22 34.50 34.99 0.1M
2021-09-20 34.90 35.44 34.60 34.64 0.2M
2021-09-17 35.28 36.35 35.23 35.23 1.1M
2021-09-16 35.53 35.91 34.76 35.01 0.3M
2021-09-15 35.43 35.77 35.32 35.41 0.2M
2021-09-14 35.44 35.71 35.32 35.43 0.2M
2021-09-13 35.24 35.83 34.34 35.45 0.4M
2021-09-10 36.35 36.62 36.13 36.23 0.1M
2021-09-09 36.80 36.83 36.26 36.54 0.1M
2021-09-08 36.78 37.05 36.59 36.92 0.2M
2021-09-07 36.81 37.28 36.69 36.80 0.2M
2021-09-06 36.62 36.92 36.33 36.81 0.1M
2021-09-03 36.58 36.71 36.19 36.42 0.1M
2021-09-02 36.71 37.03 36.60 36.63 0.1M
2021-09-01 36.85 37.05 36.69 36.76 0.1M
2021-08-31 36.86 36.99 36.61 36.61 0.2M
2021-08-30 36.59 36.83 36.45 36.72 0.1M
2021-08-27 36.36 36.68 36.29 36.68 0.1M
2021-08-26 37.35 37.42 36.11 36.30 0.3M
2021-08-25 37.37 37.67 37.28 37.44 0.1M
2021-08-24 37.13 37.36 37.03 37.22 0.1M
2021-08-23 36.89 37.27 36.87 37.07 0.1M
2021-08-20 36.31 37.00 36.25 36.95 0.2M
2021-08-19 36.20 36.49 35.98 36.39 0.2M
2021-08-18 35.59 36.62 35.59 36.45 0.2M
2021-08-17 35.49 35.67 35.14 35.61 0.1M
2021-08-16 35.22 35.61 35.15 35.49 0.1M
2021-08-13 35.15 35.40 35.03 35.27 0.1M
2021-08-12 34.99 35.43 34.91 35.23 0.1M
2021-08-11 35.75 35.86 34.99 35.13 0.2M
2021-08-10 35.32 35.89 35.25 35.65 0.2M
2021-08-09 34.83 35.67 34.76 35.24 0.3M
2021-08-06 35.26 35.43 33.99 34.56 0.2M
2021-08-05 34.21 35.34 34.18 35.22 0.3M
2021-08-04 35.49 35.56 34.21 34.23 0.2M
2021-08-03 34.98 35.44 34.98 35.30 0.5M
2021-08-02 35.21 35.29 34.65 35.06 0.4M
2021-07-30 34.83 35.04 34.60 34.90 0.2M
2021-07-29 35.40 35.41 34.96 35.06 0.1M
2021-07-28 35.41 35.93 35.21 35.40 0.2M
2021-07-27 35.27 35.48 34.97 35.33 0.1M
2021-07-26 35.46 35.56 35.26 35.35 0.1M
2021-07-23 35.34 35.69 35.34 35.45 0.1M
2021-07-22 34.72 35.63 34.62 35.35 0.2M
2021-07-21 33.74 34.75 33.69 34.50 0.2M
2021-07-20 33.88 34.28 33.67 33.81 0.2M
2021-07-19 34.63 34.63 33.48 33.65 0.2M
2021-07-16 34.20 34.63 34.03 34.35 0.1M
2021-07-15 34.31 34.62 34.05 34.09 0.1M
2021-07-14 34.44 34.50 34.01 34.35 0.1M
2021-07-13 34.41 34.71 34.11 34.46 0.2M
2021-07-12 34.00 34.39 33.75 34.34 0.2M
2021-07-09 34.12 34.31 33.91 33.94 0.1M
2021-07-08 34.33 34.33 33.95 34.00 0.2M
2021-07-07 34.63 34.72 34.36 34.54 0.1M
2021-07-06 34.50 34.76 34.39 34.53 0.1M
2021-07-05 34.86 34.97 34.51 34.81 0.1M
2021-07-02 34.81 35.24 34.81 35.01 0.1M
2021-07-01 34.44 34.86 34.44 34.82 0.2M
2021-06-30 34.37 34.73 34.16 34.48 0.2M
2021-06-29 34.42 34.49 34.24 34.43 0.1M
2021-06-28 34.10 34.48 34.10 34.40 0.1M
2021-06-25 34.28 34.38 34.00 34.26 0.1M
2021-06-24 34.66 34.66 34.16 34.28 0.2M
2021-06-23 35.46 35.48 34.56 34.56 0.1M
2021-06-22 35.26 35.50 35.21 35.46 0.2M
2021-06-21 34.15 35.46 34.07 35.20 0.3M
2021-06-18 34.22 34.43 33.99 34.37 0.8M
2021-06-17 34.52 34.53 34.06 34.32 0.2M
2021-06-16 34.67 34.79 34.47 34.64 0.2M
2021-06-15 34.69 34.71 34.25 34.46 0.1M
2021-06-14 34.90 35.13 34.49 34.56 0.2M
2021-06-11 34.47 34.81 34.26 34.81 0.2M
2021-06-10 33.97 34.40 33.94 34.37 0.2M
2021-06-09 33.52 33.85 33.37 33.85 0.1M
2021-06-08 34.23 34.43 33.47 33.47 0.2M
2021-06-07 33.40 34.19 33.38 34.13 0.2M
2021-06-04 33.41 33.54 33.07 33.50 0.1M
2021-06-03 33.53 33.63 33.10 33.31 0.1M
2021-06-02 34.03 34.17 33.45 33.53 0.2M
2021-06-01 34.20 34.39 33.97 34.03 0.1M
2021-05-31 34.17 34.54 34.08 34.14 0.1M
2021-05-28 33.74 34.29 33.46 34.23 0.2M
2021-05-27 34.52 34.52 33.87 34.07 0.9M
2021-05-26 34.60 34.88 34.32 34.48 0.2M
2021-05-25 35.11 35.12 34.40 34.60 0.2M
2021-05-21 34.43 34.84 34.38 34.79 0.2M
2021-05-20 34.42 34.53 34.08 34.53 0.2M
2021-05-19 34.54 34.72 34.06 34.34 0.1M
2021-05-18 35.58 35.60 34.64 34.79 0.2M
2021-05-17 35.28 35.63 35.13 35.44 0.2M
2021-05-14 34.58 35.25 34.57 35.20 0.2M
2021-05-13 33.64 34.56 33.36 34.49 0.2M
2021-05-12 34.57 34.76 33.73 33.74 0.4M
2021-05-11 34.01 35.53 33.86 34.51 0.4M
2021-05-10 35.50 35.56 34.71 34.80 0.2M
2021-05-07 35.50 35.78 35.27 35.43 0.2M
2021-05-06 35.39 35.71 35.30 35.45 0.2M
2021-05-05 35.10 35.48 35.02 35.48 0.2M
2021-05-04 35.41 35.62 34.97 35.06 0.2M
2021-05-03 35.05 35.39 34.82 35.39 0.1M
2021-04-30 34.95 35.21 34.67 35.01 0.2M
2021-04-29 35.06 35.40 34.80 34.98 0.2M
2021-04-28 34.89 35.18 34.76 34.98 0.2M
2021-04-27 34.94 35.16 34.66 34.91 0.1M
2021-04-26 34.63 35.26 34.58 34.89 0.1M
2021-04-23 34.52 35.00 34.29 34.66 0.3M
2021-04-22 34.22 34.64 34.11 34.64 0.2M
2021-04-21 34.45 34.72 33.97 34.12 0.2M
2021-04-20 33.89 34.14 33.83 34.04 0.3M
2021-04-19 34.07 34.21 33.82 33.90 0.1M
2021-04-16 33.83 34.31 33.78 34.00 0.2M
2021-04-15 33.68 34.41 33.68 33.83 0.2M
2021-04-14 33.39 33.66 32.80 33.65 0.3M
2021-04-13 33.53 33.67 33.13 33.40 0.3M
2021-04-12 33.75 33.94 33.30 33.58 0.3M
2021-04-09 33.84 33.86 33.39 33.71 0.3M
2021-04-08 34.35 34.54 33.76 33.81 0.2M
2021-04-07 34.55 34.86 34.32 34.32 0.2M
2021-04-06 34.36 34.71 33.89 34.55 0.3M
2021-04-01 34.19 34.25 33.70 34.17 0.2M
2021-03-31 33.80 34.39 33.70 34.20 0.2M
2021-03-30 33.55 34.06 33.51 33.55 0.2M
2021-03-29 34.72 34.75 33.34 33.47 0.3M
2021-03-26 34.31 34.79 34.11 34.62 0.2M
2021-03-25 35.13 35.13 34.02 34.14 0.4M
2021-03-24 35.97 36.09 35.50 35.50 0.2M
2021-03-23 36.31 36.58 35.92 36.16 0.2M
2021-03-22 36.63 36.90 36.24 36.43 0.2M
2021-03-19 37.37 37.72 36.82 36.82 0.4M
2021-03-18 37.39 37.59 37.16 37.48 0.2M
2021-03-17 36.80 37.41 36.75 37.22 0.2M
2021-03-16 36.72 37.13 36.50 37.03 0.2M
2021-03-15 36.79 36.91 36.52 36.59 0.2M
2021-03-12 37.30 37.42 36.66 36.88 0.2M
2021-03-11 36.97 37.68 36.70 37.44 0.5M
2021-03-10 37.01 37.09 36.86 36.95 0.4M
2021-03-09 36.48 37.31 36.48 36.98 0.2M
2021-03-08 36.70 36.87 36.47 36.66 0.3M
2021-03-05 36.09 36.94 35.42 36.44 0.2M
2021-03-04 36.48 36.79 36.35 36.61 0.3M
2021-03-03 37.14 37.25 36.68 36.72 0.2M
2021-03-02 36.99 37.22 36.78 37.05 0.2M
2021-03-01 36.96 37.04 36.53 36.98 0.1M
2021-02-26 36.32 36.84 36.23 36.48 0.3M
2021-02-25 37.49 37.55 36.75 36.97 0.2M
2021-02-24 37.69 38.30 37.34 37.43 0.2M
2021-02-23 37.99 38.00 36.25 37.66 0.3M
2021-02-22 38.41 38.51 37.94 37.94 0.2M
2021-02-19 38.65 39.19 38.35 39.03 0.2M
2021-02-18 38.33 39.07 38.28 38.47 0.2M
2021-02-17 38.60 38.67 38.09 38.25 0.3M
2021-02-16 39.00 39.17 38.59 38.66 0.2M
2021-02-15 39.00 39.34 38.33 38.92 0.2M
2021-02-12 38.08 38.08 37.61 37.89 0.1M
2021-02-11 37.65 38.46 37.63 38.10 0.2M
2021-02-10 37.67 37.71 37.27 37.58 0.2M
2021-02-09 38.43 38.50 37.54 37.54 0.2M
2021-02-08 38.80 39.13 38.42 38.50 0.4M
2021-02-05 36.99 37.50 36.82 37.15 0.2M
2021-02-04 36.64 37.08 36.41 36.91 0.2M
2021-02-03 36.32 36.63 36.28 36.63 0.2M
2021-02-02 36.01 36.07 35.44 36.02 0.2M
2021-02-01 36.08 36.23 35.67 35.87 0.2M
2021-01-29 35.47 36.10 35.12 35.85 0.3M
2021-01-28 35.79 36.13 35.37 35.85 0.2M
2021-01-27 36.10 36.40 35.67 36.05 0.3M
2021-01-26 36.44 36.72 36.15 36.18 0.2M
2021-01-25 37.09 37.19 36.05 36.40 0.2M
2021-01-22 37.03 37.08 36.66 36.83 0.2M
2021-01-21 36.49 37.22 36.49 37.11 0.2M
2021-01-20 36.19 36.62 36.10 36.36 0.2M
2021-01-19 36.42 36.51 35.98 36.08 0.2M
2021-01-18 36.00 36.30 35.56 36.15 0.1M
2021-01-15 36.12 36.54 35.98 36.18 0.2M
2021-01-14 35.88 36.41 35.32 36.28 0.3M
2021-01-13 36.53 36.53 35.75 35.75 0.4M
2021-01-12 36.00 36.56 35.85 36.45 0.2M
2021-01-11 36.03 36.60 35.91 36.15 0.3M
2021-01-08 36.70 37.04 35.95 36.20 0.2M
2021-01-07 36.98 37.93 36.48 36.73 0.3M
2021-01-06 35.94 36.97 35.71 36.89 0.3M
2021-01-05 35.89 36.00 35.43 35.68 0.3M
2021-01-04 35.25 36.19 35.00 35.99 0.3M