United Internet AG

UTDI
🏛️ germany →
26.32
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:55 26.72 26.72 26.72 26.72 0.1K
08:35 26.86 26.86 26.86 26.86 0.1K
09:10 26.86 26.86 26.74 26.74 0.4K
09:15 26.78 26.78 26.78 26.78 0.1K
09:20 26.82 26.82 26.82 26.82 0.4K
09:25 26.60 26.72 26.60 26.70 36.0K
09:30 26.68 26.72 26.68 26.72 0.1K
09:35 26.76 26.76 26.76 26.76 1.8K
09:40 26.76 26.76 26.76 26.76 0.3K
09:50 26.76 26.76 26.76 26.76 0.1K
09:55 26.74 26.74 26.74 26.74 0.3K
10:00 26.72 26.72 26.72 26.72 0.0K
10:25 26.72 26.72 26.72 26.72 0.3K
10:35 26.76 26.76 26.72 26.72 0.3K
10:45 26.72 26.72 26.72 26.72 0.2K
11:00 26.66 26.66 26.66 26.66 3.3K
11:05 26.66 26.66 26.64 26.64 0.6K
11:10 26.62 26.62 26.62 26.62 2.3K
11:15 26.64 26.66 26.64 26.66 0.6K
11:20 26.66 26.66 26.66 26.66 0.3K
11:25 26.64 26.80 26.60 26.80 0.9K
11:30 26.80 26.82 26.80 26.82 0.6K
11:35 26.82 26.82 26.82 26.82 0.3K
11:50 26.82 26.82 26.82 26.82 0.1K
12:15 26.86 26.86 26.86 26.86 0.3K
12:35 26.88 26.88 26.88 26.88 0.6K
12:40 26.88 26.94 26.88 26.94 0.4K
13:20 26.96 26.96 26.96 26.96 0.5K
13:25 26.86 26.86 26.86 26.86 0.0K
13:55 26.90 26.90 26.80 26.80 1.6K
14:15 26.94 26.96 26.94 26.96 0.2K
14:20 26.78 26.84 26.78 26.84 0.4K
14:35 26.88 26.88 26.88 26.88 0.0K
14:45 26.88 26.88 26.88 26.88 0.2K
14:50 26.82 26.82 26.82 26.82 0.4K
15:15 26.82 26.82 26.82 26.82 0.0K
15:20 26.84 26.84 26.84 26.84 0.1K
15:35 26.74 26.74 26.74 26.74 0.0K
15:45 26.76 26.76 26.74 26.74 1.5K
16:00 26.78 26.78 26.78 26.78 0.0K
16:10 26.68 26.68 26.68 26.68 0.1K
16:30 26.72 26.72 26.72 26.72 0.4K
16:35 26.76 26.76 26.76 26.76 0.0K
17:00 26.66 26.66 26.66 26.66 0.2K
17:05 26.68 26.68 26.68 26.68 0.0K
17:25 26.68 26.68 26.68 26.68 0.3K
17:30 26.52 26.52 26.52 26.52 2.9K
17:40 26.76 26.76 26.76 26.76 0.1K
18:55 26.56 26.56 26.56 26.56 0.2K
19:05 26.70 26.74 26.70 26.74 0.3K
19:15 26.74 26.74 26.74 26.74 0.1K
19:25 26.74 26.74 26.74 26.74 0.1K
19:30 26.66 26.66 26.66 26.66 0.0K
19:45 26.74 26.74 26.74 26.74 0.0K
21:05 26.58 26.58 26.56 26.56 0.1K
21:40 26.58 26.58 26.58 26.58 0.1K
22:00 26.58 26.58 26.58 26.58 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 26.56 26.60 26.18 26.32 0.0M
2025-09-26 26.48 26.60 26.24 26.46 0.0M
2025-09-25 26.74 26.74 26.34 26.56 0.0M
2025-09-24 26.84 26.96 26.52 26.58 0.1M
2025-09-23 27.32 27.52 26.66 26.74 0.0M
2025-09-22 27.42 27.56 27.20 27.36 0.0M
2025-09-19 27.54 27.92 27.34 27.44 0.0M
2025-09-18 27.36 27.68 27.22 27.56 0.0M
2025-09-17 27.24 27.34 27.10 27.16 0.0M
2025-09-16 27.52 27.84 27.22 27.28 0.0M
2025-09-15 27.18 27.84 27.10 27.62 0.0M
2025-09-12 26.74 27.20 26.74 27.16 0.0M
2025-09-11 26.76 27.30 26.60 26.88 0.0M
2025-09-10 27.26 27.40 26.60 26.78 0.0M
2025-09-09 26.92 27.32 26.84 27.20 0.0M
2025-09-08 27.16 27.18 26.98 27.00 0.0M
2025-09-05 27.10 27.18 26.48 26.94 0.0M
2025-09-04 26.74 27.12 26.42 27.12 0.0M
2025-09-03 26.68 27.12 26.56 26.60 0.0M
2025-09-02 28.04 28.04 26.46 26.82 0.0M
2025-09-01 27.36 28.48 27.36 28.34 0.0M
2025-08-29 27.06 27.42 26.90 27.40 0.0M
2025-08-28 27.32 27.42 26.82 27.14 0.0M
2025-08-27 26.66 27.12 26.62 26.98 0.0M
2025-08-26 26.42 27.40 26.34 26.64 0.0M
2025-08-25 26.56 26.86 26.28 26.42 0.0M
2025-08-22 25.76 26.90 25.72 26.66 0.0M
2025-08-21 24.84 25.98 24.80 25.82 0.0M
2025-08-20 24.92 25.10 24.82 24.94 0.0M
2025-08-19 25.48 25.64 24.82 24.96 0.0M
2025-08-18 25.20 25.64 25.02 25.64 0.0M
2025-08-15 25.20 25.46 25.02 25.02 0.0M
2025-08-14 25.24 25.36 25.08 25.28 0.0M
2025-08-13 24.98 25.34 24.92 25.34 0.0M
2025-08-12 26.14 26.14 24.90 24.92 0.0M
2025-08-11 26.18 26.28 25.82 26.18 0.0M
2025-08-08 25.88 26.62 25.70 26.30 0.0M
2025-08-07 25.18 25.98 23.92 25.84 0.0M
2025-08-06 25.30 25.46 25.04 25.28 0.0M
2025-08-05 25.08 25.28 24.90 25.14 0.0M
2025-08-04 24.72 25.08 24.68 24.92 0.0M
2025-08-01 24.84 25.06 24.54 24.66 0.0M
2025-07-31 25.26 25.32 24.92 25.02 0.0M
2025-07-30 25.62 25.70 25.22 25.22 0.0M
2025-07-29 25.12 25.78 25.12 25.62 0.0M
2025-07-28 25.38 25.58 25.04 25.08 0.0M
2025-07-25 25.42 25.42 24.82 25.36 0.0M
2025-07-24 25.36 25.60 25.20 25.28 0.0M
2025-07-23 25.06 25.30 25.00 25.26 0.0M
2025-07-22 24.88 25.12 24.70 24.94 0.0M
2025-07-21 24.28 25.08 24.28 25.08 0.0M
2025-07-18 24.68 24.96 24.30 24.44 0.0M
2025-07-17 24.94 25.10 24.62 24.62 0.0M
2025-07-16 25.04 25.12 24.74 24.98 0.0M
2025-07-15 25.82 25.98 25.04 25.04 0.0M
2025-07-14 24.52 25.90 24.46 25.82 0.0M
2025-07-11 25.16 25.20 24.58 24.60 0.0M
2025-07-10 25.10 25.34 24.94 25.34 0.0M
2025-07-09 24.62 25.08 24.52 25.00 0.0M
2025-07-08 24.28 24.66 24.20 24.66 0.0M
2025-07-07 24.28 24.48 24.14 24.16 0.0M
2025-07-04 23.56 24.24 23.54 24.06 0.0M
2025-07-03 23.58 23.76 23.52 23.74 0.0M
2025-07-02 23.82 24.00 23.46 23.50 0.0M
2025-07-01 23.48 24.10 23.42 23.72 0.0M
2025-06-30 24.22 24.60 23.26 23.38 0.0M
2025-06-27 24.32 24.54 24.04 24.04 0.0M
2025-06-26 23.98 24.54 23.80 24.26 0.0M
2025-06-25 23.98 24.12 23.82 23.88 0.0M
2025-06-24 24.52 24.68 23.90 24.00 0.0M
2025-06-23 24.22 24.42 23.92 24.16 0.0M
2025-06-20 24.62 24.68 24.24 24.50 0.0M
2025-06-19 24.34 24.58 24.12 24.40 0.0M
2025-06-18 24.16 24.64 24.16 24.50 0.0M
2025-06-17 24.52 24.60 24.06 24.18 0.0M
2025-06-16 24.12 24.64 24.12 24.64 0.0M
2025-06-13 24.12 24.38 23.72 23.96 0.0M
2025-06-12 24.50 24.60 24.00 24.28 0.0M
2025-06-11 24.36 24.78 24.30 24.58 0.0M
2025-06-10 24.20 24.54 23.84 24.34 0.0M
2025-06-09 23.96 24.48 23.96 24.40 0.0M
2025-06-06 23.56 23.98 23.56 23.96 0.0M
2025-06-05 24.06 24.26 23.52 23.64 0.0M
2025-06-04 23.66 24.18 23.58 23.92 0.1M
2025-06-03 23.06 23.82 23.06 23.76 0.0M
2025-06-02 22.82 23.28 22.80 23.28 0.0M
2025-05-30 22.84 23.16 22.76 22.84 0.0M
2025-05-29 22.94 23.10 22.76 22.78 0.0M
2025-05-28 23.04 23.12 22.56 22.62 0.0M
2025-05-27 22.86 23.06 22.76 23.06 0.0M
2025-05-26 23.10 23.30 22.76 22.76 0.0M
2025-05-23 23.16 23.26 22.48 22.74 0.0M
2025-05-22 22.56 23.18 22.56 23.04 0.1M
2025-05-21 23.16 23.38 22.26 22.44 0.1M
2025-05-20 22.80 23.40 22.70 23.26 0.1M
2025-05-19 22.82 23.20 22.62 22.88 0.1M
2025-05-16 20.06 23.36 19.95 22.92 0.2M
2025-05-15 22.08 22.34 21.80 21.98 0.1M
2025-05-14 22.28 22.38 21.70 22.24 0.1M
2025-05-13 22.54 22.76 21.74 22.56 0.1M
2025-05-12 21.38 23.28 21.32 22.72 0.2M
2025-05-09 20.98 21.18 20.80 21.16 0.0M
2025-05-08 20.70 20.98 20.48 20.82 0.0M
2025-05-07 20.88 20.96 20.50 20.80 0.0M
2025-05-06 20.84 20.88 20.14 20.80 0.0M
2025-05-05 21.00 21.10 20.62 20.86 0.0M
2025-05-02 20.08 20.98 20.04 20.78 0.1M
2025-04-30 19.89 19.98 19.55 19.94 0.0M
2025-04-29 19.98 20.14 19.67 19.94 0.0M
2025-04-28 19.78 19.98 19.51 19.98 0.0M
2025-04-25 19.41 19.70 19.31 19.52 0.0M
2025-04-24 19.15 19.54 19.12 19.29 0.0M
2025-04-23 19.34 19.50 19.02 19.04 0.0M
2025-04-22 18.87 19.20 18.77 19.19 0.0M
2025-04-17 19.09 19.12 18.73 18.99 0.0M
2025-04-16 18.75 19.01 18.74 18.80 0.0M
2025-04-15 18.54 18.94 18.30 18.94 0.0M
2025-04-14 18.04 18.60 17.98 18.60 0.1M
2025-04-11 17.89 18.04 17.51 18.04 0.0M
2025-04-10 18.50 18.50 17.39 18.04 0.1M
2025-04-09 17.08 18.39 16.83 18.20 0.1M
2025-04-08 17.19 17.85 17.00 17.26 0.1M
2025-04-07 16.99 17.50 15.84 17.09 0.1M
2025-04-04 18.49 18.59 17.07 17.28 0.1M
2025-04-03 18.49 18.87 18.30 18.56 0.0M
2025-04-02 18.86 18.88 18.35 18.81 0.1M
2025-04-01 19.07 19.44 18.79 18.97 0.0M
2025-03-31 19.52 19.70 18.90 19.23 0.1M
2025-03-28 20.48 21.02 19.65 19.75 0.0M
2025-03-27 19.26 20.74 19.26 20.52 0.1M
2025-03-26 18.75 19.55 18.30 19.30 0.1M
2025-03-25 18.69 19.30 17.01 19.30 0.1M
2025-03-24 18.91 19.21 18.65 18.79 0.0M
2025-03-21 19.01 19.27 18.85 18.88 0.0M
2025-03-20 19.52 19.72 18.77 19.15 0.0M
2025-03-19 19.85 19.85 19.33 19.69 0.0M
2025-03-18 19.59 19.90 19.30 19.56 0.0M
2025-03-17 19.17 19.59 19.09 19.57 0.0M
2025-03-14 19.02 19.43 18.96 19.02 0.0M
2025-03-13 18.86 19.09 18.72 18.90 0.0M
2025-03-12 18.41 18.93 18.24 18.87 0.0M
2025-03-11 18.78 19.19 18.11 18.28 0.0M
2025-03-10 19.06 19.19 18.56 18.65 0.0M
2025-03-07 18.61 19.19 18.60 18.98 0.0M
2025-03-06 18.37 19.01 18.37 18.66 0.1M
2025-03-05 17.84 18.58 17.73 18.49 0.0M
2025-03-04 17.90 18.34 17.51 17.71 0.0M
2025-03-03 17.41 18.39 17.28 17.84 0.1M
2025-02-28 17.46 17.72 16.90 17.40 0.1M
2025-02-27 17.33 17.76 17.30 17.59 0.1M
2025-02-26 17.14 17.50 17.11 17.45 0.0M
2025-02-25 16.83 17.15 16.63 17.12 0.1M
2025-02-24 16.20 16.92 16.10 16.84 0.1M
2025-02-21 16.09 16.25 15.95 16.18 0.0M
2025-02-20 15.89 16.27 15.81 16.12 0.0M
2025-02-19 16.03 16.38 15.78 15.91 0.0M
2025-02-18 15.80 16.08 15.62 16.08 0.0M
2025-02-17 15.26 15.90 15.20 15.80 0.1M
2025-02-14 15.50 15.70 14.87 15.29 0.2M
2025-02-13 16.75 16.82 15.30 15.50 0.0M
2025-02-12 16.64 16.84 16.49 16.80 0.0M
2025-02-11 16.79 16.85 16.51 16.64 0.0M
2025-02-10 16.25 16.94 16.16 16.77 0.1M
2025-02-07 16.44 16.44 16.05 16.12 0.0M
2025-02-06 15.94 16.30 15.87 16.30 0.0M
2025-02-05 15.99 15.99 15.68 15.94 0.0M
2025-02-04 16.11 16.13 15.89 16.05 0.0M
2025-02-03 15.92 16.19 15.71 16.09 0.0M
2025-01-31 16.36 16.44 16.08 16.23 0.0M
2025-01-30 15.70 16.69 15.67 16.50 0.1M
2025-01-29 15.76 15.84 15.52 15.71 0.0M
2025-01-28 15.26 15.84 15.26 15.84 0.1M
2025-01-27 15.12 15.39 15.00 15.14 0.0M
2025-01-24 15.11 15.51 15.11 15.18 0.0M
2025-01-23 15.04 15.28 14.98 15.28 0.1M
2025-01-22 15.43 15.46 15.08 15.12 0.0M
2025-01-21 15.27 15.43 15.24 15.34 0.0M
2025-01-20 15.45 15.52 15.31 15.36 0.0M
2025-01-17 15.13 15.47 15.13 15.36 0.0M
2025-01-16 15.21 15.39 15.06 15.28 0.0M
2025-01-15 14.87 15.40 14.87 15.40 0.0M
2025-01-14 14.67 14.98 14.67 14.79 0.0M
2025-01-13 14.98 14.99 14.59 14.70 0.0M
2025-01-10 15.01 15.17 14.80 14.92 0.1M
2025-01-09 15.01 15.12 14.91 15.01 0.0M
2025-01-08 15.25 15.34 14.86 15.09 0.1M
2025-01-07 15.21 15.56 15.17 15.28 0.0M
2025-01-06 15.18 15.56 15.06 15.30 0.0M
2025-01-03 15.39 15.43 15.05 15.06 0.0M
2025-01-02 15.77 15.80 15.30 15.39 0.0M