UnitedHealth

UNH
🏛️ germany →
294.15
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
2021-12-30 448.00 450.35 445.60 447.20 0.0M
2021-12-29 447.05 448.05 442.20 446.20 0.0M
2021-12-28 439.20 447.55 439.20 445.85 0.0M
2021-12-27 438.40 442.35 436.60 441.50 0.0M
2021-12-23 436.35 440.15 435.30 438.50 0.0M
2021-12-22 429.45 437.15 429.45 437.15 0.0M
2021-12-21 432.50 435.55 427.60 430.05 0.0M
2021-12-20 426.90 432.50 420.00 428.55 0.0M
2021-12-17 437.25 438.20 431.25 435.85 0.0M
2021-12-16 441.75 443.15 432.25 436.00 0.0M
2021-12-15 422.85 437.80 422.85 437.50 0.0M
2021-12-14 426.60 429.30 420.05 427.25 0.0M
2021-12-13 424.95 430.00 420.55 424.40 0.0M
2021-12-10 420.30 423.50 416.95 422.75 0.0M
2021-12-09 414.85 420.10 411.45 419.75 0.0M
2021-12-08 412.30 415.25 408.10 411.95 0.0M
2021-12-07 409.30 413.65 409.10 412.50 0.0M
2021-12-06 404.00 409.40 398.15 407.65 0.0M
2021-12-03 396.10 401.20 390.95 396.70 0.0M
2021-12-02 399.85 399.85 388.70 395.05 0.0M
2021-12-01 396.65 402.15 393.40 395.25 0.0M
2021-11-30 393.75 397.00 390.65 390.65 0.0M
2021-11-29 390.00 402.35 390.00 401.20 0.0M
2021-11-26 395.80 396.90 387.90 389.85 0.0M
2021-11-25 401.00 405.90 399.65 403.75 0.0M
2021-11-24 399.05 402.75 395.15 402.00 0.0M
2021-11-23 387.40 397.10 381.65 397.10 0.0M
2021-11-22 395.40 395.40 389.15 390.00 0.0M
2021-11-19 399.85 400.25 388.75 390.15 0.0M
2021-11-18 396.05 398.30 394.40 395.50 0.0M
2021-11-17 397.45 401.45 396.05 397.00 0.0M
2021-11-16 397.60 403.95 396.05 398.50 0.0M
2021-11-15 402.80 405.40 397.00 399.05 0.0M
2021-11-12 401.55 403.35 398.70 402.10 0.0M
2021-11-11 400.10 405.05 397.40 398.75 0.0M
2021-11-10 402.40 404.85 397.30 400.95 0.0M
2021-11-09 399.25 402.05 396.70 399.05 0.0M
2021-11-08 395.60 400.45 391.60 399.90 0.0M
2021-11-05 395.05 400.80 393.40 394.60 0.0M
2021-11-04 394.90 397.25 391.75 393.15 0.0M
2021-11-03 390.85 394.85 385.50 394.85 0.0M
2021-11-02 390.20 393.85 389.60 389.70 0.0M
2021-11-01 400.85 402.60 388.95 390.75 0.0M
2021-10-29 389.00 398.95 387.35 398.95 0.0M
2021-10-28 392.00 393.65 387.70 389.90 0.0M
2021-10-27 394.35 396.55 390.00 391.75 0.0M
2021-10-26 388.90 394.60 386.45 393.55 0.0M
2021-10-25 386.80 390.15 384.80 386.35 0.0M
2021-10-22 381.05 385.85 378.00 385.35 0.0M
2021-10-21 373.35 380.25 370.95 380.25 0.0M
2021-10-20 366.70 374.05 363.25 373.80 0.0M
2021-10-19 365.45 367.30 363.70 365.10 0.0M
2021-10-18 372.65 372.65 365.60 367.25 0.0M
2021-10-15 365.55 371.55 362.50 369.00 0.0M
2021-10-14 351.45 371.20 348.15 362.35 0.0M
2021-10-13 347.80 351.05 344.10 349.50 0.0M
2021-10-12 350.00 353.60 346.95 350.70 0.0M
2021-10-11 351.80 355.35 350.95 350.95 0.0M
2021-10-08 352.25 353.60 348.25 353.60 0.0M
2021-10-07 345.30 352.65 342.25 350.20 0.0M
2021-10-06 337.95 340.85 334.85 339.90 0.0M
2021-10-05 334.60 341.45 332.25 341.20 0.0M
2021-10-04 338.75 339.55 331.20 331.20 0.0M
2021-10-01 334.15 339.45 330.55 335.80 0.0M
2021-09-30 347.80 348.95 338.00 338.80 0.0M
2021-09-29 342.50 346.30 340.85 343.95 0.0M
2021-09-28 345.90 347.60 340.05 341.75 0.0M
2021-09-27 351.65 351.85 346.40 347.10 0.0M
2021-09-24 349.40 349.40 345.20 347.40 0.0M
2021-09-23 349.50 354.55 347.60 347.60 0.0M
2021-09-22 356.35 356.35 346.00 349.75 0.0M
2021-09-21 355.50 357.40 350.15 352.50 0.0M
2021-09-20 356.55 357.30 349.30 350.70 0.0M
2021-09-17 354.50 359.10 353.85 357.50 0.0M
2021-09-16 354.30 357.95 353.05 354.45 0.0M
2021-09-15 348.60 356.80 346.50 354.90 0.0M
2021-09-14 352.70 353.30 348.60 349.00 0.0M
2021-09-13 341.45 353.35 341.45 350.25 0.0M
2021-09-10 352.70 353.35 340.50 342.50 0.0M
2021-09-09 350.55 356.25 347.65 351.30 0.0M
2021-09-08 357.70 358.80 350.35 351.20 0.0M
2021-09-07 358.60 358.80 352.65 355.75 0.0M
2021-09-06 357.60 359.20 355.20 359.00 0.0M
2021-09-03 357.55 361.30 354.20 355.65 0.0M
2021-09-02 353.40 356.90 351.35 356.85 0.0M
2021-09-01 355.70 356.15 347.10 353.20 0.0M
2021-08-31 356.40 356.40 350.50 350.50 0.0M
2021-08-30 354.05 356.65 353.40 354.15 0.0M
2021-08-27 354.05 357.55 354.05 355.15 0.0M
2021-08-26 357.70 359.20 354.05 355.35 0.0M
2021-08-25 361.55 362.15 356.35 356.35 0.0M
2021-08-24 363.25 364.85 359.90 360.90 0.0M
2021-08-23 371.10 371.50 361.55 361.55 0.0M
2021-08-20 366.15 369.35 362.20 368.30 0.0M
2021-08-19 353.05 366.50 351.60 366.50 0.0M
2021-08-18 361.00 361.00 356.40 356.40 0.0M
2021-08-17 353.85 360.30 350.35 359.40 0.0M
2021-08-16 344.45 354.45 344.40 354.45 0.0M
2021-08-13 347.20 347.75 344.15 347.75 0.0M
2021-08-12 348.35 348.35 345.50 346.70 0.0M
2021-08-11 352.15 353.00 347.65 347.65 0.0M
2021-08-10 350.75 352.80 348.40 351.75 0.0M
2021-08-09 353.45 355.30 349.65 350.40 0.0M
2021-08-06 346.35 353.80 346.35 353.25 0.0M
2021-08-05 357.65 358.15 344.90 346.35 0.0M
2021-08-04 356.55 357.10 352.40 357.05 0.0M
2021-08-03 350.20 355.80 350.20 354.70 0.0M
2021-08-02 350.85 351.30 347.85 350.90 0.0M
2021-07-30 346.25 348.40 345.40 348.40 0.0M
2021-07-29 345.75 348.80 344.10 346.90 0.0M
2021-07-28 348.70 353.20 344.10 346.10 0.0M
2021-07-27 346.40 351.10 346.40 350.30 0.0M
2021-07-26 353.90 354.90 347.65 350.15 0.0M
2021-07-23 353.75 356.60 351.90 354.70 0.0M
2021-07-22 353.25 353.70 350.75 353.10 0.0M
2021-07-21 349.40 355.50 349.40 352.20 0.0M
2021-07-20 349.65 354.90 346.30 351.20 0.0M
2021-07-19 354.55 356.55 345.05 345.45 0.0M
2021-07-16 355.50 359.25 354.85 356.45 0.0M
2021-07-15 350.25 357.45 344.65 355.60 0.0M
2021-07-14 355.40 356.45 350.00 350.00 0.0M
2021-07-13 351.60 356.30 348.70 355.80 0.0M
2021-07-12 347.55 350.95 345.30 350.15 0.0M
2021-07-09 345.95 349.00 345.25 347.45 0.0M
2021-07-08 348.40 348.40 342.75 345.65 0.0M
2021-07-07 347.65 348.90 345.25 348.90 0.0M
2021-07-06 346.00 347.85 343.40 346.40 0.0M
2021-07-05 346.65 348.25 343.50 346.45 0.0M
2021-07-02 340.65 346.10 340.65 343.65 0.0M
2021-07-01 340.45 341.70 336.60 341.70 0.0M
2021-06-30 336.05 337.75 332.25 337.30 0.0M
2021-06-29 338.40 340.95 334.60 334.60 0.0M
2021-06-28 340.75 340.75 334.45 337.10 0.0M
2021-06-25 336.95 342.20 333.80 342.20 0.0M
2021-06-24 331.55 335.95 331.55 334.85 0.0M
2021-06-23 337.00 337.05 331.25 331.25 0.0M
2021-06-22 337.10 337.45 334.00 334.60 0.0M
2021-06-21 326.60 334.60 326.60 333.45 0.0M
2021-06-18 334.40 334.40 326.60 327.40 0.0M
2021-06-17 330.55 334.45 329.30 333.60 0.0M
2021-06-16 330.70 332.55 329.00 330.15 0.0M
2021-06-15 331.10 331.85 327.00 330.40 0.0M
2021-06-14 330.25 330.25 326.10 328.25 0.0M
2021-06-11 329.30 332.90 326.05 328.65 0.0M
2021-06-10 328.40 331.55 327.95 329.80 0.0M
2021-06-09 328.45 331.40 328.30 330.75 0.0M
2021-06-08 329.10 331.55 327.05 329.50 0.0M
2021-06-07 332.05 337.00 327.30 327.30 0.0M
2021-06-04 337.80 337.90 333.55 333.55 0.0M
2021-06-03 331.10 337.95 330.50 337.85 0.0M
2021-06-02 331.85 335.35 331.15 331.40 0.0M
2021-06-01 338.95 341.65 333.00 333.35 0.0M
2021-05-31 339.05 339.05 336.05 336.05 0.0M
2021-05-28 342.50 343.25 337.90 337.90 0.0M
2021-05-27 340.55 341.85 337.00 338.00 0.0M
2021-05-26 340.20 340.70 336.65 338.50 0.0M
2021-05-25 335.40 338.40 334.35 335.95 0.0M
2021-05-24 339.95 339.95 335.95 336.40 0.0M
2021-05-21 336.50 342.40 335.40 338.35 0.0M
2021-05-20 334.35 338.85 332.10 334.30 0.0M
2021-05-19 335.05 335.80 330.45 334.60 0.0M
2021-05-18 338.85 338.85 332.50 337.65 0.0M
2021-05-17 337.80 339.45 333.45 336.60 0.0M
2021-05-14 343.35 343.35 337.30 338.25 0.0M
2021-05-13 333.00 341.95 330.35 338.70 0.0M
2021-05-12 337.85 339.50 335.15 335.60 0.0M
2021-05-11 346.90 347.35 338.00 339.25 0.0M
2021-05-10 345.95 349.80 340.75 346.80 0.0M
2021-05-07 345.70 345.90 341.75 343.15 0.0M
2021-05-06 345.30 345.75 341.10 343.60 0.0M
2021-05-05 341.90 346.55 338.70 343.90 0.0M
2021-05-04 336.95 343.40 335.50 341.85 0.0M
2021-05-03 334.05 337.50 331.65 336.60 0.0M
2021-04-30 331.20 334.20 330.10 332.65 0.0M
2021-04-29 328.35 331.45 325.20 331.45 0.0M
2021-04-28 327.45 328.75 324.85 325.30 0.0M
2021-04-27 329.50 334.00 324.65 326.95 0.0M
2021-04-26 332.30 333.50 328.00 328.00 0.0M
2021-04-23 331.10 332.20 327.70 330.85 0.0M
2021-04-22 332.25 332.50 328.70 329.80 0.0M
2021-04-21 327.80 333.50 327.80 331.85 0.0M
2021-04-20 322.95 330.80 320.20 329.05 0.0M
2021-04-19 326.00 328.25 323.40 323.80 0.0M
2021-04-16 325.25 328.45 321.15 325.05 0.0M
2021-04-15 316.50 327.95 314.50 325.45 0.0M
2021-04-14 314.00 315.55 312.25 314.25 0.0M
2021-04-13 315.25 317.90 313.40 314.70 0.0M
2021-04-12 319.25 319.25 303.00 316.35 0.0M
2021-04-09 307.30 315.55 306.90 315.55 0.0M
2021-04-08 308.10 309.50 305.85 308.05 0.0M
2021-04-07 306.40 310.00 302.75 307.75 0.0M
2021-04-06 312.30 315.40 306.15 307.10 0.0M
2021-04-01 319.15 321.00 310.75 312.45 0.0M
2021-03-31 317.10 320.45 316.10 318.55 0.0M
2021-03-30 323.80 324.95 317.90 317.90 0.0M
2021-03-29 320.00 323.05 317.50 322.45 0.0M
2021-03-26 315.45 318.90 314.55 318.90 0.0M
2021-03-25 313.35 314.60 308.20 314.60 0.0M
2021-03-24 311.15 315.85 311.15 313.20 0.0M
2021-03-23 307.20 313.40 306.20 311.60 0.0M
2021-03-22 307.05 308.75 303.30 307.95 0.0M
2021-03-19 304.40 311.05 304.30 308.50 0.0M
2021-03-18 295.70 304.65 293.60 304.35 0.0M
2021-03-17 297.00 300.70 293.65 293.65 0.0M
2021-03-16 297.30 297.80 295.90 297.80 0.0M
2021-03-15 299.95 302.50 295.20 296.05 0.0M
2021-03-12 296.15 298.75 293.45 298.65 0.0M
2021-03-11 293.90 296.85 292.35 295.65 0.0M
2021-03-10 295.10 298.45 292.80 293.85 0.0M
2021-03-09 297.30 302.50 294.80 296.30 0.0M
2021-03-08 293.00 297.75 289.55 296.50 0.0M
2021-03-05 276.75 291.65 276.75 290.90 0.0M
2021-03-04 276.80 283.30 273.75 281.20 0.0M
2021-03-03 277.70 279.95 275.65 277.35 0.0M
2021-03-02 278.40 280.15 276.50 277.50 0.0M
2021-03-01 276.90 281.40 276.00 279.00 0.0M
2021-02-26 270.50 277.85 268.55 276.60 0.0M
2021-02-25 274.65 275.70 269.15 269.85 0.0M
2021-02-24 270.65 274.10 269.55 273.60 0.0M
2021-02-23 269.40 274.55 266.30 273.20 0.0M
2021-02-22 266.65 268.50 264.10 268.50 0.0M
2021-02-19 271.70 272.00 267.75 268.75 0.0M
2021-02-18 271.00 272.45 268.65 271.10 0.0M
2021-02-17 270.15 272.10 268.15 271.75 0.0M
2021-02-16 271.55 272.60 266.45 267.00 0.0M
2021-02-15 273.00 274.00 270.35 272.00 0.0M
2021-02-12 275.20 277.60 270.55 271.50 0.0M
2021-02-11 274.60 279.20 273.80 274.70 0.0M
2021-02-10 272.65 276.80 272.05 276.10 0.0M
2021-02-09 269.20 273.30 266.00 272.35 0.0M
2021-02-08 272.00 273.80 268.95 269.00 0.0M
2021-02-05 277.50 277.60 268.60 269.50 0.0M
2021-02-04 281.90 283.75 274.90 275.20 0.0M
2021-02-03 283.40 283.90 279.45 281.80 0.0M
2021-02-02 279.90 285.85 277.45 282.00 0.0M
2021-02-01 277.70 279.95 275.55 278.20 0.0M
2021-01-29 277.00 278.95 273.20 275.95 0.0M
2021-01-28 274.85 286.05 271.20 279.55 0.0M
2021-01-27 280.35 283.30 273.40 275.30 0.0M
2021-01-26 285.25 288.60 282.00 282.00 0.0M
2021-01-25 285.80 289.05 282.90 285.50 0.0M
2021-01-22 291.05 291.85 286.30 286.30 0.0M
2021-01-21 291.10 295.85 286.50 292.10 0.0M
2021-01-20 292.90 294.55 287.00 289.45 0.0M
2021-01-19 293.25 293.95 290.40 290.40 0.0M
2021-01-18 293.30 294.00 291.20 293.80 0.0M
2021-01-15 287.60 290.90 286.20 290.60 0.0M
2021-01-14 294.80 295.90 288.85 288.85 0.0M
2021-01-13 292.35 295.10 289.15 292.60 0.0M
2021-01-12 295.95 298.80 291.85 294.85 0.0M
2021-01-11 297.25 298.55 293.85 297.20 0.0M
2021-01-08 301.15 301.45 294.70 296.00 0.0M
2021-01-07 293.25 298.00 292.90 298.00 0.0M
2021-01-06 279.55 290.85 273.00 290.35 0.0M
2021-01-05 283.95 286.45 281.05 281.60 0.0M
2021-01-04 287.45 288.70 278.30 284.40 0.0M