UnitedHealth

UNH
🏛️ germany →
293.80
Last Update: 2025-09-29
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
2022-12-30 496.25 496.35 491.40 494.15 0.0M
2022-12-29 498.45 501.90 490.00 496.55 0.0M
2022-12-28 501.90 506.90 498.00 498.80 0.0M
2022-12-27 497.45 503.30 497.45 501.50 0.0M
2022-12-23 498.55 500.00 495.00 499.65 0.0M
2022-12-22 497.75 499.15 492.85 495.35 0.0M
2022-12-21 493.05 497.00 487.00 494.95 0.0M
2022-12-20 490.95 496.70 488.75 489.95 0.0M
2022-12-19 490.00 497.45 490.00 494.45 0.0M
2022-12-16 496.70 496.70 485.55 494.95 0.0M
2022-12-15 505.80 506.30 493.00 496.65 0.0M
2022-12-14 507.10 509.80 500.10 501.30 0.0M
2022-12-13 518.90 521.20 502.50 507.60 0.0M
2022-12-12 513.40 518.70 510.40 517.90 0.0M
2022-12-09 519.90 522.20 513.00 513.00 0.0M
2022-12-08 515.90 521.50 515.20 518.20 0.0M
2022-12-07 516.80 519.90 510.90 515.30 0.0M
2022-12-06 511.10 514.90 507.60 514.50 0.0M
2022-12-05 509.10 514.10 504.50 511.10 0.0M
2022-12-02 509.30 514.00 508.00 509.40 0.0M
2022-12-01 524.60 527.50 509.90 509.90 0.0M
2022-11-30 511.80 524.70 509.30 524.10 0.0M
2022-11-29 514.40 514.90 506.10 510.70 0.0M
2022-11-28 516.80 517.70 510.20 514.30 0.0M
2022-11-25 511.50 520.50 509.40 517.70 0.0M
2022-11-24 509.90 512.70 508.60 512.10 0.0M
2022-11-23 507.40 510.10 505.10 508.60 0.0M
2022-11-22 505.10 509.60 502.10 508.20 0.0M
2022-11-21 520.00 522.00 505.40 505.40 0.0M
2022-11-18 497.55 514.80 497.35 513.40 0.0M
2022-11-17 495.70 510.10 488.40 495.15 0.0M
2022-11-16 483.00 494.35 483.00 492.85 0.0M
2022-11-15 501.00 501.00 483.40 485.65 0.0M
2022-11-14 507.10 512.40 498.00 498.05 0.0M
2022-11-11 538.80 538.80 492.35 504.50 0.0M
2022-11-10 541.00 548.10 527.00 533.20 0.0M
2022-11-09 548.80 554.00 540.00 540.00 0.0M
2022-11-08 543.90 550.60 541.60 549.00 0.0M
2022-11-07 539.00 545.30 536.60 544.20 0.0M
2022-11-04 559.10 564.40 532.10 541.00 0.0M
2022-11-03 554.30 562.10 554.30 558.10 0.0M
2022-11-02 554.40 558.50 549.20 553.80 0.0M
2022-11-01 568.00 568.00 550.80 555.30 0.0M
2022-10-31 558.00 565.30 552.00 562.80 0.0M
2022-10-28 541.70 556.70 539.90 554.30 0.0M
2022-10-27 544.00 548.50 538.40 545.70 0.0M
2022-10-26 538.30 544.30 536.90 539.80 0.0M
2022-10-25 549.90 550.90 535.60 542.70 0.0M
2022-10-24 544.60 554.30 539.50 547.80 0.0M
2022-10-21 531.70 543.90 529.90 542.40 0.0M
2022-10-20 534.00 538.80 531.10 533.60 0.0M
2022-10-19 534.80 535.00 528.00 533.50 0.0M
2022-10-18 539.90 541.30 527.00 529.00 0.0M
2022-10-17 533.00 534.50 525.60 529.10 0.0M
2022-10-14 521.80 544.60 519.70 528.60 0.0M
2022-10-13 516.50 524.40 503.60 522.60 0.0M
2022-10-12 516.00 524.40 512.80 516.20 0.0M
2022-10-11 512.10 518.80 506.00 512.60 0.0M
2022-10-10 516.80 521.30 510.80 516.70 0.0M
2022-10-07 529.90 533.90 514.60 518.00 0.0M
2022-10-06 535.50 537.80 529.80 531.90 0.0M
2022-10-05 522.60 534.60 520.10 533.50 0.0M
2022-10-04 530.80 531.00 520.30 522.00 0.0M
2022-10-03 517.70 527.30 515.20 523.00 0.0M
2022-09-30 517.50 527.40 517.50 517.70 0.0M
2022-09-29 528.10 531.10 513.80 518.20 0.0M
2022-09-28 528.80 532.60 521.10 529.50 0.0M
2022-09-27 530.70 537.30 527.60 529.20 0.0M
2022-09-26 529.40 533.90 518.10 529.00 0.0M
2022-09-23 526.50 530.00 521.40 530.00 0.0M
2022-09-22 520.00 528.20 513.80 528.20 0.0M
2022-09-21 527.10 532.30 522.00 522.00 0.0M
2022-09-20 524.70 526.30 515.90 525.70 0.0M
2022-09-19 522.60 523.00 512.00 521.30 0.0M
2022-09-16 517.70 530.60 516.90 522.00 0.0M
2022-09-15 510.60 528.70 510.20 522.70 0.0M
2022-09-14 517.50 519.30 507.60 511.10 0.0M
2022-09-13 524.40 527.90 513.80 514.50 0.0M
2022-09-12 524.00 528.10 516.40 524.00 0.0M
2022-09-09 525.20 527.10 522.40 522.90 0.0M
2022-09-08 523.80 530.40 521.30 527.90 0.0M
2022-09-07 519.80 524.30 519.50 524.00 0.0M
2022-09-06 519.90 531.70 519.20 524.30 0.0M
2022-09-05 518.00 523.00 518.00 521.50 0.0M
2022-09-02 525.80 527.70 518.00 518.00 0.0M
2022-09-01 514.50 525.90 512.20 525.10 0.0M
2022-08-31 526.60 526.60 517.80 520.40 0.0M
2022-08-30 522.20 534.20 520.80 523.50 0.0M
2022-08-29 528.90 532.90 521.60 531.50 0.0M
2022-08-26 543.40 543.80 530.60 530.90 0.0M
2022-08-25 539.40 543.30 533.30 535.90 0.0M
2022-08-24 536.50 542.90 535.00 539.80 0.0M
2022-08-23 549.20 555.00 534.70 540.40 0.0M
2022-08-22 547.00 551.60 542.00 547.90 0.0M
2022-08-19 540.10 551.00 533.90 545.80 0.0M
2022-08-18 534.40 541.40 533.60 541.10 0.0M
2022-08-17 536.10 538.50 532.80 536.00 0.0M
2022-08-16 536.80 539.90 532.40 537.50 0.0M
2022-08-15 531.40 537.80 528.00 537.00 0.0M
2022-08-12 518.80 530.80 517.70 529.20 0.0M
2022-08-11 526.00 526.90 513.40 515.30 0.0M
2022-08-10 524.10 531.20 518.70 519.90 0.0M
2022-08-09 525.70 533.10 524.30 525.00 0.0M
2022-08-08 527.00 531.50 523.40 526.70 0.0M
2022-08-05 524.60 525.50 518.60 524.80 0.0M
2022-08-04 532.30 534.40 520.90 522.40 0.0M
2022-08-03 529.60 535.70 527.00 532.80 0.0M
2022-08-02 521.00 530.10 518.50 526.00 0.0M
2022-08-01 530.20 533.00 518.10 522.70 0.0M
2022-07-29 531.90 534.80 527.40 532.10 0.0M
2022-07-28 523.30 536.10 522.20 531.60 0.0M
2022-07-27 528.40 529.90 522.40 525.20 0.0M
2022-07-26 516.80 530.50 514.00 528.50 0.0M
2022-07-25 511.70 519.20 511.10 517.80 0.0M
2022-07-22 511.80 515.40 507.60 510.80 0.0M
2022-07-21 511.00 511.80 502.20 511.60 0.0M
2022-07-20 523.80 524.30 506.50 511.40 0.0M
2022-07-19 513.90 519.80 507.00 519.80 0.0M
2022-07-18 535.00 535.00 511.40 513.20 0.0M
2022-07-15 503.00 527.70 498.95 523.70 0.0M
2022-07-14 500.30 502.40 491.50 502.40 0.0M
2022-07-13 511.50 515.30 498.40 500.80 0.0M
2022-07-12 512.80 515.70 509.10 510.00 0.0M
2022-07-11 509.00 518.20 506.20 515.00 0.0M
2022-07-08 504.60 518.50 502.80 513.00 0.0M
2022-07-07 507.80 509.90 503.80 504.60 0.0M
2022-07-06 488.65 508.00 488.65 505.90 0.0M
2022-07-05 499.00 502.00 480.60 491.65 0.0M
2022-07-04 493.90 496.60 492.50 496.05 0.0M
2022-07-01 488.00 495.30 483.70 495.30 0.0M
2022-06-30 490.10 495.50 486.40 491.95 0.0M
2022-06-29 483.70 497.05 481.45 493.60 0.0M
2022-06-28 479.85 490.90 478.25 483.60 0.0M
2022-06-27 471.35 481.85 467.70 479.20 0.0M
2022-06-24 479.40 480.10 464.00 468.40 0.0M
2022-06-23 462.25 477.95 462.25 475.15 0.0M
2022-06-22 451.05 468.45 449.20 465.00 0.0M
2022-06-21 429.30 460.30 429.00 456.75 0.0M
2022-06-20 429.95 433.00 427.00 427.00 0.0M
2022-06-17 434.00 439.95 430.65 431.65 0.0M
2022-06-16 442.35 444.00 428.35 430.95 0.0M
2022-06-15 440.95 448.00 440.50 445.75 0.0M
2022-06-14 455.75 456.80 439.05 444.15 0.0M
2022-06-13 458.00 459.70 449.70 450.85 0.0M
2022-06-10 460.10 465.45 456.25 464.65 0.0M
2022-06-09 458.55 466.75 458.05 465.55 0.0M
2022-06-08 464.75 465.50 457.10 459.50 0.0M
2022-06-07 454.10 465.00 454.10 465.00 0.0M
2022-06-06 456.10 460.65 454.55 457.65 0.0M
2022-06-03 459.55 459.65 452.45 453.95 0.0M
2022-06-02 461.15 465.40 452.30 458.05 0.0M
2022-06-01 467.05 468.10 459.30 463.75 0.0M
2022-05-31 474.95 475.05 462.90 462.90 0.0M
2022-05-30 475.00 479.20 472.95 475.70 0.0M
2022-05-27 462.90 472.20 457.90 471.60 0.0M
2022-05-26 465.95 471.70 464.60 471.70 0.0M
2022-05-25 467.20 469.50 463.35 468.00 0.0M
2022-05-24 456.65 463.50 453.50 462.50 0.0M
2022-05-23 464.75 466.30 458.60 461.00 0.0M
2022-05-20 456.95 459.65 448.15 455.45 0.0M
2022-05-19 449.15 453.80 439.95 453.30 0.0M
2022-05-18 468.10 470.05 447.25 451.50 0.0M
2022-05-17 471.15 477.95 464.00 466.55 0.0M
2022-05-16 462.05 475.80 462.05 469.50 0.0M
2022-05-13 465.75 467.80 461.30 467.80 0.0M
2022-05-12 460.40 466.00 455.40 456.75 0.0M
2022-05-11 463.05 472.65 459.80 462.65 0.0M
2022-05-10 462.10 469.00 458.60 462.90 0.0M
2022-05-09 468.55 474.00 458.60 461.10 0.0M
2022-05-06 470.20 474.65 460.70 474.60 0.0M
2022-05-05 479.75 480.95 464.40 469.40 0.0M
2022-05-04 476.75 479.10 466.85 479.10 0.0M
2022-05-03 479.45 479.45 473.50 473.90 0.0M
2022-05-02 490.00 490.00 470.10 475.25 0.0M
2022-04-29 498.50 503.10 480.65 481.90 0.0M
2022-04-28 492.35 501.40 489.30 498.30 0.0M
2022-04-27 486.40 492.95 482.00 487.00 0.0M
2022-04-26 489.55 492.25 482.75 482.75 0.0M
2022-04-25 480.00 490.00 477.05 490.00 0.0M
2022-04-22 494.95 497.80 483.20 483.20 0.0M
2022-04-21 506.90 506.90 495.75 496.05 0.0M
2022-04-20 495.25 504.90 495.00 503.00 0.0M
2022-04-19 499.40 502.40 493.30 500.20 0.0M
2022-04-14 494.05 511.90 490.95 494.40 0.0M
2022-04-13 496.45 498.60 488.35 493.30 0.0M
2022-04-12 492.00 497.75 490.05 491.20 0.0M
2022-04-11 500.00 502.30 494.00 494.05 0.0M
2022-04-08 496.05 504.90 494.45 503.50 0.0M
2022-04-07 485.85 494.90 483.90 494.50 0.0M
2022-04-06 476.95 488.20 470.55 488.15 0.0M
2022-04-05 463.35 480.95 462.20 474.00 0.0M
2022-04-04 470.00 470.00 460.80 465.00 0.0M
2022-04-01 463.15 467.90 459.95 462.60 0.0M
2022-03-31 467.85 474.75 462.00 462.00 0.0M
2022-03-30 460.35 467.80 455.45 467.65 0.0M
2022-03-29 469.75 470.25 457.20 461.90 0.0M
2022-03-28 466.95 470.15 465.00 466.60 0.0M
2022-03-25 466.00 469.60 463.65 466.00 0.0M
2022-03-24 460.60 469.10 458.60 467.70 0.0M
2022-03-23 458.70 461.25 456.25 458.00 0.0M
2022-03-22 462.15 465.25 458.00 458.00 0.0M
2022-03-21 462.00 464.95 458.05 462.50 0.0M
2022-03-18 457.55 462.00 454.00 457.35 0.0M
2022-03-17 451.65 457.50 447.70 456.05 0.0M
2022-03-16 455.75 461.95 447.40 450.55 0.0M
2022-03-15 445.05 456.25 440.40 454.95 0.0M
2022-03-14 446.55 451.70 441.95 446.75 0.0M
2022-03-11 449.20 453.55 443.00 443.00 0.0M
2022-03-10 436.20 448.45 432.55 448.45 0.0M
2022-03-09 436.45 442.40 429.30 438.45 0.0M
2022-03-08 440.80 450.25 434.60 434.70 0.0M
2022-03-07 446.05 459.95 445.10 449.20 0.0M
2022-03-04 440.85 456.40 434.55 454.50 0.0M
2022-03-03 439.95 444.50 437.25 437.60 0.0M
2022-03-02 430.60 439.80 426.15 436.45 0.0M
2022-03-01 428.70 428.75 421.75 427.95 0.0M
2022-02-28 419.25 423.15 417.20 422.55 0.0M
2022-02-25 404.50 421.75 401.00 421.65 0.0M
2022-02-24 400.00 408.15 390.25 403.40 0.0M
2022-02-23 411.25 414.05 406.50 407.60 0.0M
2022-02-22 392.10 414.95 392.10 407.65 0.0M
2022-02-21 414.85 416.00 390.00 394.00 0.0M
2022-02-18 415.75 418.20 413.00 414.60 0.0M
2022-02-17 421.40 421.75 413.55 414.10 0.0M
2022-02-16 421.30 423.00 415.05 421.75 0.0M
2022-02-15 418.80 425.20 418.80 421.00 0.0M
2022-02-14 418.00 421.30 415.05 418.35 0.0M
2022-02-11 423.45 429.15 420.95 421.85 0.0M
2022-02-10 437.65 437.65 424.90 424.90 0.0M
2022-02-09 434.70 438.05 432.05 436.60 0.0M
2022-02-08 425.20 432.60 420.55 432.60 0.0M
2022-02-07 423.85 426.65 419.55 422.00 0.0M
2022-02-04 431.40 431.40 420.25 424.25 0.0M
2022-02-03 435.65 437.60 423.65 427.10 0.0M
2022-02-02 416.90 426.35 414.35 425.50 0.0M
2022-02-01 418.80 424.70 412.00 416.10 0.0M
2022-01-31 419.30 421.10 413.40 421.10 0.0M
2022-01-28 416.00 416.45 408.80 411.15 0.0M
2022-01-27 401.50 420.80 401.50 417.35 0.0M
2022-01-26 405.95 412.60 402.05 407.00 0.0M
2022-01-25 405.85 409.30 397.55 402.55 0.0M
2022-01-24 415.00 415.00 395.90 408.65 0.0M
2022-01-21 406.60 414.60 402.65 408.00 0.0M
2022-01-20 409.25 416.00 405.70 408.95 0.0M
2022-01-19 403.25 418.15 400.05 408.60 0.0M
2022-01-18 407.90 411.20 404.50 408.30 0.0M
2022-01-17 412.10 414.15 409.80 412.85 0.0M
2022-01-14 411.70 413.55 405.60 411.35 0.0M
2022-01-13 414.25 417.75 407.60 407.60 0.0M
2022-01-12 414.85 417.45 411.50 414.65 0.0M
2022-01-11 411.55 414.85 406.95 413.60 0.0M
2022-01-10 406.20 411.50 401.00 410.95 0.0M
2022-01-07 415.85 418.65 401.35 404.15 0.0M
2022-01-06 433.05 437.25 409.90 415.65 0.0M
2022-01-05 435.05 438.95 431.70 434.65 0.0M
2022-01-04 446.45 451.15 435.00 437.20 0.0M
2022-01-03 448.00 449.00 437.55 442.80 0.0M