United Internet AG

UTDI
🏛️ germany →
26.86
Last Update: 2025-09-30
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
2022-12-30 19.15 19.29 18.89 18.89 0.1M
2022-12-29 18.85 19.20 18.80 19.20 0.3M
2022-12-28 19.02 19.10 18.94 18.98 0.1M
2022-12-27 19.06 19.18 18.90 19.09 0.1M
2022-12-23 18.75 19.10 18.75 18.99 0.1M
2022-12-22 19.01 19.08 18.68 18.76 0.2M
2022-12-21 18.75 19.02 18.68 19.00 0.2M
2022-12-20 18.50 18.90 18.29 18.54 0.3M
2022-12-19 18.32 19.46 18.23 18.71 0.5M
2022-12-16 18.96 18.97 18.08 18.14 0.8M
2022-12-15 19.25 19.52 18.98 18.98 0.3M
2022-12-14 19.70 19.70 19.17 19.37 0.4M
2022-12-13 19.58 20.05 19.33 19.65 0.5M
2022-12-12 19.65 19.75 19.42 19.63 0.1M
2022-12-09 19.32 19.78 19.25 19.77 0.3M
2022-12-08 19.22 19.33 18.84 19.24 0.2M
2022-12-07 19.64 19.77 19.16 19.18 0.3M
2022-12-06 20.10 20.24 19.65 19.81 0.2M
2022-12-05 20.24 20.52 20.15 20.20 0.3M
2022-12-02 20.44 20.54 20.09 20.14 0.2M
2022-12-01 20.35 20.64 20.05 20.53 0.3M
2022-11-30 19.70 20.32 19.41 20.18 1.1M
2022-11-29 19.01 19.30 18.84 19.14 0.3M
2022-11-28 19.76 19.79 19.06 19.06 0.3M
2022-11-25 19.81 19.92 19.66 19.87 0.2M
2022-11-24 19.42 19.89 19.41 19.75 0.5M
2022-11-23 19.46 19.46 19.23 19.38 0.1M
2022-11-22 19.45 19.65 19.32 19.42 0.2M
2022-11-21 19.57 19.68 19.40 19.47 0.0M
2022-11-18 19.67 19.67 19.33 19.59 0.2M
2022-11-17 19.95 20.13 19.07 19.54 0.4M
2022-11-16 20.40 20.50 19.83 19.83 0.3M
2022-11-15 21.50 21.70 20.47 20.65 0.6M
2022-11-14 20.10 21.02 19.97 21.02 0.5M
2022-11-11 20.80 21.00 19.83 20.08 0.7M
2022-11-10 19.70 19.70 18.70 19.52 0.5M
2022-11-09 19.50 19.60 19.27 19.57 0.2M
2022-11-08 19.26 19.68 19.20 19.57 0.4M
2022-11-07 19.32 19.32 19.06 19.19 0.2M
2022-11-04 19.07 19.30 18.77 19.21 0.2M
2022-11-03 18.76 19.05 18.67 18.90 0.2M
2022-11-02 19.50 19.50 18.91 18.91 0.2M
2022-11-01 19.06 19.60 19.06 19.42 0.3M
2022-10-31 18.78 19.13 18.71 18.93 0.3M
2022-10-28 18.45 18.97 18.45 18.64 0.4M
2022-10-27 18.86 18.94 18.46 18.61 0.3M
2022-10-26 18.56 18.95 18.56 18.90 0.2M
2022-10-25 18.55 18.76 18.43 18.68 0.2M
2022-10-24 18.64 18.84 18.20 18.49 0.1M
2022-10-21 18.86 18.86 18.32 18.48 0.2M
2022-10-20 18.96 19.09 18.65 19.00 0.2M
2022-10-19 19.24 19.40 18.98 19.09 0.1M
2022-10-18 19.47 19.56 19.23 19.23 0.1M
2022-10-17 19.00 19.30 18.93 19.23 0.2M
2022-10-14 19.36 19.49 18.81 19.01 0.2M
2022-10-13 18.86 19.27 18.66 19.03 0.1M
2022-10-12 19.19 19.19 18.66 18.86 0.4M
2022-10-11 18.91 19.20 18.81 19.16 0.2M
2022-10-10 18.68 19.48 18.68 19.08 0.3M
2022-10-07 19.26 19.51 18.90 18.90 0.1M
2022-10-06 19.76 19.77 19.39 19.39 0.2M
2022-10-05 20.33 20.34 19.61 19.61 0.1M
2022-10-04 20.15 20.46 20.15 20.36 0.1M
2022-10-03 19.05 20.02 19.00 19.91 0.2M
2022-09-30 19.09 19.36 19.05 19.26 0.3M
2022-09-29 19.55 19.55 18.84 19.05 0.3M
2022-09-28 19.19 19.55 19.03 19.55 0.2M
2022-09-27 19.66 19.81 19.31 19.42 0.2M
2022-09-26 19.93 20.15 19.49 19.49 0.2M
2022-09-23 20.64 20.68 20.16 20.16 0.2M
2022-09-22 20.42 20.73 20.32 20.61 0.2M
2022-09-21 21.00 21.17 20.78 20.82 0.1M
2022-09-20 21.84 21.84 21.08 21.23 0.3M
2022-09-19 21.58 22.13 21.07 21.76 0.3M
2022-09-16 21.86 21.94 21.61 21.68 0.6M
2022-09-15 22.44 22.53 22.13 22.20 0.1M
2022-09-14 22.35 22.52 22.28 22.38 0.2M
2022-09-13 22.83 23.12 22.48 22.53 0.2M
2022-09-12 22.09 22.95 21.98 22.95 0.3M
2022-09-09 21.43 21.93 21.43 21.89 0.2M
2022-09-08 21.91 21.95 21.20 21.42 0.1M
2022-09-07 21.71 21.85 21.62 21.70 0.1M
2022-09-06 21.84 22.19 21.79 21.92 0.2M
2022-09-05 22.22 22.27 21.97 22.04 0.1M
2022-09-02 22.31 22.65 22.16 22.59 0.2M
2022-09-01 22.25 22.37 22.02 22.19 0.1M
2022-08-31 23.01 23.06 22.48 22.55 0.2M
2022-08-30 22.98 23.23 22.83 23.03 0.1M
2022-08-29 22.52 22.87 22.48 22.80 0.1M
2022-08-26 23.25 23.29 22.67 22.67 0.1M
2022-08-25 23.00 23.44 23.00 23.17 0.1M
2022-08-24 22.97 22.97 22.70 22.89 0.1M
2022-08-23 23.18 23.40 23.00 23.01 0.1M
2022-08-22 23.71 23.83 23.22 23.25 0.2M
2022-08-19 24.01 24.14 23.79 23.79 0.1M
2022-08-18 24.17 24.25 23.90 24.00 0.1M
2022-08-17 25.00 25.04 24.00 24.00 0.1M
2022-08-16 24.63 24.98 24.59 24.87 0.2M
2022-08-15 24.99 25.02 24.50 24.58 0.1M
2022-08-12 24.97 25.10 24.82 24.83 0.1M
2022-08-11 25.14 25.33 24.92 25.03 0.1M
2022-08-10 24.56 25.27 24.56 25.13 0.1M
2022-08-09 24.81 24.92 24.45 24.71 0.1M
2022-08-08 25.05 25.11 24.59 24.98 0.1M
2022-08-05 25.70 25.93 24.65 24.91 0.3M
2022-08-04 26.12 26.13 24.35 25.88 0.3M
2022-08-03 25.23 25.58 25.05 25.53 0.1M
2022-08-02 25.52 25.56 25.20 25.20 0.2M
2022-08-01 25.79 26.02 25.52 25.59 0.2M
2022-07-29 25.35 25.73 25.19 25.67 0.2M
2022-07-28 25.57 25.57 24.82 25.02 0.1M
2022-07-27 25.20 25.35 24.76 25.29 0.2M
2022-07-26 25.64 25.66 24.89 25.10 0.1M
2022-07-25 25.75 26.20 25.69 25.69 0.1M
2022-07-22 25.99 26.19 25.77 25.79 0.2M
2022-07-21 26.39 26.54 25.77 26.05 0.1M
2022-07-20 26.83 26.87 25.92 26.39 0.2M
2022-07-19 26.10 26.84 25.98 26.73 0.2M
2022-07-18 26.53 26.72 26.39 26.52 0.1M
2022-07-15 26.04 26.63 26.00 26.31 0.1M
2022-07-14 26.69 26.75 25.86 25.87 0.2M
2022-07-13 27.45 27.45 26.33 26.71 0.2M
2022-07-12 27.15 27.31 26.98 27.31 0.1M
2022-07-11 27.15 27.50 27.08 27.11 0.1M
2022-07-08 27.48 27.66 27.11 27.60 0.2M
2022-07-07 26.88 27.31 26.74 27.30 0.2M
2022-07-06 26.79 26.92 26.46 26.80 0.1M
2022-07-05 27.24 27.24 26.53 26.53 0.2M
2022-07-04 27.09 27.45 27.05 27.13 0.1M
2022-07-01 26.99 27.16 26.57 27.16 0.2M
2022-06-30 27.22 27.41 26.96 27.23 0.2M
2022-06-29 27.55 27.62 27.08 27.48 0.1M
2022-06-28 28.09 28.09 27.70 27.80 0.4M
2022-06-27 28.00 28.20 27.83 28.12 0.2M
2022-06-24 27.41 28.00 27.41 27.98 0.2M
2022-06-23 27.80 27.91 27.30 27.41 0.1M
2022-06-22 27.76 28.08 27.63 28.02 0.1M
2022-06-21 28.30 28.48 27.36 28.03 0.2M
2022-06-20 28.49 28.55 28.30 28.53 0.1M
2022-06-17 28.05 28.39 27.92 28.28 0.4M
2022-06-16 28.58 28.66 27.90 28.00 0.1M
2022-06-15 28.77 28.94 28.36 28.66 0.2M
2022-06-14 28.96 29.18 28.52 28.59 0.1M
2022-06-13 28.17 28.85 28.17 28.70 0.2M
2022-06-10 28.68 29.06 28.58 28.81 0.2M
2022-06-09 28.96 29.35 28.86 28.86 0.2M
2022-06-08 29.64 29.64 29.08 29.08 0.2M
2022-06-07 30.17 30.31 29.65 29.67 0.2M
2022-06-06 30.80 30.80 30.41 30.50 0.1M
2022-06-03 30.75 30.90 30.65 30.72 0.1M
2022-06-02 30.50 30.80 30.50 30.75 0.1M
2022-06-01 30.79 30.81 30.19 30.32 0.1M
2022-05-31 31.00 31.00 30.22 30.54 0.4M
2022-05-30 30.89 31.20 30.60 30.90 0.1M
2022-05-27 30.80 30.88 30.52 30.88 0.1M
2022-05-26 30.04 30.79 29.98 30.73 0.1M
2022-05-25 30.05 30.17 29.64 29.99 0.1M
2022-05-24 29.31 30.06 29.31 29.65 0.1M
2022-05-23 29.68 30.05 29.16 29.61 0.1M
2022-05-20 28.72 29.51 28.71 29.41 0.3M
2022-05-19 30.10 30.10 29.00 29.04 0.2M
2022-05-18 31.29 31.33 30.43 30.43 0.2M
2022-05-17 31.01 31.27 30.86 31.17 0.2M
2022-05-16 31.38 31.39 30.71 30.98 0.2M
2022-05-13 31.31 31.93 31.19 31.36 0.3M
2022-05-12 30.20 31.40 30.06 31.04 0.2M
2022-05-11 30.60 31.16 30.52 31.00 0.3M
2022-05-10 30.56 31.02 30.39 30.60 0.2M
2022-05-09 30.51 30.51 29.80 30.38 0.1M
2022-05-06 30.38 30.70 30.11 30.44 0.2M
2022-05-05 31.00 31.25 30.52 30.65 0.1M
2022-05-04 30.77 30.85 30.43 30.80 0.1M
2022-05-03 29.94 30.63 29.94 30.52 0.2M
2022-05-02 30.48 30.81 28.30 30.25 0.2M
2022-04-29 31.05 31.05 30.63 30.73 0.3M
2022-04-28 31.00 31.28 30.73 30.95 0.2M
2022-04-27 30.86 30.90 30.58 30.69 0.0M
2022-04-26 31.06 31.45 30.87 30.87 0.3M
2022-04-25 30.00 31.08 29.92 30.79 0.0M
2022-04-22 30.61 30.83 30.31 30.31 0.1M
2022-04-21 31.28 31.50 30.93 31.03 0.1M
2022-04-20 31.19 31.36 31.02 31.28 0.1M
2022-04-19 31.06 31.17 30.59 30.99 0.2M
2022-04-14 30.86 31.15 30.86 31.07 0.1M
2022-04-13 31.00 31.20 30.41 30.83 0.2M
2022-04-12 31.22 31.49 30.93 31.39 0.2M
2022-04-11 31.30 31.78 31.30 31.48 0.2M
2022-04-08 31.70 31.85 31.10 31.50 0.2M
2022-04-07 31.30 31.80 31.19 31.29 0.2M
2022-04-06 31.49 31.67 30.90 31.15 0.1M
2022-04-05 31.15 31.75 31.15 31.51 0.2M
2022-04-04 31.43 31.49 30.99 31.19 0.1M
2022-04-01 31.14 31.52 31.07 31.15 0.2M
2022-03-31 32.00 32.18 31.18 31.18 0.3M
2022-03-30 32.01 32.16 31.74 32.00 0.2M
2022-03-29 31.87 32.33 31.51 32.09 0.3M
2022-03-28 31.19 31.54 31.02 31.40 0.4M
2022-03-25 31.32 31.40 30.84 31.00 0.3M
2022-03-24 30.88 31.42 30.80 31.29 0.2M
2022-03-23 31.19 31.29 30.74 30.84 0.3M
2022-03-22 30.96 31.22 30.81 31.02 0.2M
2022-03-21 30.25 31.05 30.20 30.94 0.3M
2022-03-18 30.50 30.55 30.02 30.21 0.9M
2022-03-17 30.91 31.11 30.33 30.49 0.3M
2022-03-16 30.82 31.00 30.10 30.64 0.4M
2022-03-15 29.42 30.10 29.30 29.98 0.4M
2022-03-14 29.72 29.96 29.43 29.76 0.2M
2022-03-11 28.47 29.75 28.41 29.30 0.3M
2022-03-10 29.14 29.28 28.18 28.40 0.4M
2022-03-09 27.91 29.06 27.73 29.06 0.4M
2022-03-08 27.22 28.19 26.71 27.07 0.3M
2022-03-07 27.14 27.84 26.24 27.35 0.3M
2022-03-04 28.77 28.81 27.61 27.79 0.3M
2022-03-03 29.75 29.89 29.11 29.16 0.2M
2022-03-02 29.20 30.00 28.77 29.79 0.3M
2022-03-01 30.18 30.48 29.55 29.61 0.3M
2022-02-28 30.13 30.61 29.80 30.36 0.3M
2022-02-25 30.10 31.04 29.93 30.85 0.6M
2022-02-24 30.13 30.85 29.86 29.86 0.4M
2022-02-23 32.20 32.81 31.47 31.52 0.3M
2022-02-22 32.02 32.67 32.02 32.14 0.3M
2022-02-21 34.23 34.37 33.18 33.32 0.2M
2022-02-18 34.50 34.78 34.19 34.19 0.2M
2022-02-17 34.87 35.08 34.42 34.56 0.2M
2022-02-16 35.27 35.36 34.79 34.82 0.1M
2022-02-15 34.23 35.29 34.23 35.28 0.4M
2022-02-14 34.36 34.80 33.71 34.46 0.4M
2022-02-11 34.88 35.41 34.55 34.80 0.2M
2022-02-10 35.59 35.74 35.18 35.18 0.4M
2022-02-09 35.34 35.68 35.08 35.40 0.3M
2022-02-08 35.44 35.57 35.08 35.09 0.2M
2022-02-07 35.30 35.58 35.17 35.45 0.2M
2022-02-04 35.51 35.66 35.11 35.13 0.1M
2022-02-03 35.07 35.62 35.07 35.43 0.2M
2022-02-02 35.18 35.45 35.06 35.16 0.2M
2022-02-01 34.83 35.20 34.57 34.84 0.1M
2022-01-31 34.45 36.15 34.44 34.63 0.4M
2022-01-28 33.97 34.44 33.75 34.27 0.2M
2022-01-27 33.20 34.15 33.16 34.09 0.2M
2022-01-26 33.54 33.97 33.54 33.70 0.2M
2022-01-25 33.27 33.57 32.93 33.35 0.2M
2022-01-24 33.63 33.93 33.02 33.07 0.3M
2022-01-21 33.60 34.03 33.47 33.53 0.2M
2022-01-20 34.51 34.67 34.12 34.17 0.2M
2022-01-19 33.92 34.48 33.90 34.48 0.1M
2022-01-18 34.16 34.40 33.96 34.17 0.1M
2022-01-17 34.86 34.91 34.15 34.30 0.1M
2022-01-14 34.56 34.85 34.45 34.75 0.1M
2022-01-13 34.64 34.83 34.47 34.72 0.1M
2022-01-12 35.18 35.29 34.59 34.76 0.2M
2022-01-11 34.89 35.33 34.76 35.00 0.3M
2022-01-10 34.56 34.89 34.16 34.73 0.2M
2022-01-07 34.38 34.41 34.03 34.41 0.2M
2022-01-06 34.20 34.59 34.17 34.44 0.2M
2022-01-05 34.59 34.73 34.50 34.67 0.1M
2022-01-04 35.04 35.04 34.58 34.73 0.3M
2022-01-03 35.13 35.20 34.78 34.87 0.2M