United Internet AG

UTDI
🏛️ germany →
26.74
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 34.86 34.99 34.86 34.94 0.0M
2021-12-29 34.96 35.12 34.84 34.89 0.0M
2021-12-28 34.95 35.02 34.75 34.75 0.0M
2021-12-27 34.56 35.00 34.56 34.94 0.0M
2021-12-23 34.82 34.92 33.86 34.60 0.0M
2021-12-22 34.76 35.02 34.21 35.02 0.0M
2021-12-21 34.97 34.97 34.47 34.91 0.0M
2021-12-20 34.78 34.78 34.21 34.40 0.0M
2021-12-17 34.75 35.21 34.50 35.03 0.0M
2021-12-16 34.46 34.83 34.39 34.63 0.0M
2021-12-15 34.04 34.37 33.79 34.37 0.0M
2021-12-14 34.03 34.71 33.77 34.00 0.0M
2021-12-13 33.57 34.40 33.00 34.10 0.0M
2021-12-10 33.41 33.99 32.28 33.51 0.0M
2021-12-09 33.61 33.64 33.34 33.34 0.0M
2021-12-08 33.60 33.85 33.43 33.43 0.0M
2021-12-07 33.50 33.79 33.36 33.69 0.0M
2021-12-06 32.86 33.19 32.85 33.17 0.0M
2021-12-03 33.12 33.12 32.70 32.70 0.0M
2021-12-02 33.04 33.50 32.65 32.95 0.0M
2021-12-01 33.41 33.61 33.02 33.02 0.0M
2021-11-30 32.78 33.51 32.70 33.04 0.0M
2021-11-29 33.29 33.49 32.80 32.81 0.0M
2021-11-26 33.84 34.11 32.58 32.72 0.0M
2021-11-25 34.33 34.38 33.99 34.05 0.0M
2021-11-24 34.29 34.34 34.02 34.21 0.0M
2021-11-23 34.77 35.00 34.11 34.41 0.0M
2021-11-22 34.37 35.10 34.27 34.88 0.0M
2021-11-19 34.96 34.97 34.29 34.44 0.0M
2021-11-18 35.12 35.22 34.82 34.84 0.0M
2021-11-17 35.36 35.39 34.89 35.14 0.0M
2021-11-16 35.53 35.90 35.13 35.33 0.0M
2021-11-15 34.97 35.54 34.89 35.54 0.0M
2021-11-12 34.42 35.15 34.24 34.78 0.0M
2021-11-11 34.31 34.53 34.22 34.26 0.0M
2021-11-10 34.38 34.59 34.11 34.11 0.0M
2021-11-09 34.49 34.70 33.98 34.31 0.0M
2021-11-08 33.97 34.46 33.97 34.46 0.0M
2021-11-05 34.43 34.50 33.42 33.76 0.0M
2021-11-04 32.79 34.99 32.37 34.34 0.0M
2021-11-03 32.87 32.87 32.25 32.79 0.0M
2021-11-02 32.95 33.18 32.64 32.89 0.0M
2021-11-01 32.17 33.02 31.97 33.00 0.0M
2021-10-29 32.40 32.44 31.86 32.05 0.0M
2021-10-28 32.79 32.82 32.05 32.42 0.0M
2021-10-27 31.41 34.51 31.37 32.30 0.0M
2021-10-26 31.58 31.62 31.38 31.61 0.0M
2021-10-25 31.67 31.78 31.37 31.58 0.0M
2021-10-22 32.05 32.06 31.55 31.81 0.0M
2021-10-21 31.99 32.20 31.86 32.00 0.0M
2021-10-20 31.85 32.15 31.78 32.00 0.0M
2021-10-19 32.01 32.10 31.82 31.88 0.0M
2021-10-18 32.45 32.45 31.96 32.15 0.0M
2021-10-15 32.27 32.49 32.00 32.31 0.0M
2021-10-14 31.92 32.21 31.92 32.03 0.0M
2021-10-13 32.10 32.18 31.74 31.96 0.0M
2021-10-12 31.66 32.25 31.47 32.14 0.0M
2021-10-11 32.59 32.59 31.71 31.79 0.0M
2021-10-08 32.50 32.74 32.33 32.33 0.0M
2021-10-07 32.80 32.98 32.30 32.53 0.0M
2021-10-06 33.10 33.13 32.37 32.68 0.0M
2021-10-05 33.03 33.64 33.03 33.13 0.0M
2021-10-04 33.33 33.52 32.80 33.04 0.0M
2021-10-01 33.49 33.49 33.05 33.40 0.0M
2021-09-30 33.53 33.81 33.30 33.81 0.0M
2021-09-29 33.48 33.78 33.30 33.35 0.0M
2021-09-28 33.98 33.98 33.31 33.45 0.0M
2021-09-27 34.14 34.39 33.64 33.85 0.0M
2021-09-24 34.58 34.60 33.87 33.87 0.0M
2021-09-23 35.00 35.01 34.51 34.63 0.0M
2021-09-22 35.00 35.25 34.88 34.91 0.0M
2021-09-21 34.81 35.18 34.67 35.09 0.0M
2021-09-20 34.77 35.37 34.50 34.52 0.0M
2021-09-17 35.80 36.27 35.15 35.28 0.0M
2021-09-16 35.56 35.71 34.77 35.19 0.0M
2021-09-15 35.22 35.76 35.22 35.56 0.0M
2021-09-14 35.50 35.70 35.33 35.51 0.0M
2021-09-13 35.80 35.90 34.37 35.33 0.0M
2021-09-10 36.53 36.55 36.15 36.37 0.0M
2021-09-09 36.80 36.82 36.31 36.31 0.0M
2021-09-08 36.78 37.05 36.54 37.04 0.0M
2021-09-07 36.70 37.25 36.67 36.76 0.0M
2021-09-06 36.37 36.89 36.36 36.71 0.0M
2021-09-03 36.77 36.77 36.24 36.33 0.0M
2021-09-02 36.97 37.00 36.50 36.64 0.0M
2021-09-01 36.48 37.00 36.48 36.65 0.0M
2021-08-31 36.71 36.97 36.61 36.61 0.0M
2021-08-30 36.73 36.81 36.51 36.62 0.0M
2021-08-27 36.39 36.63 36.32 36.59 0.0M
2021-08-26 37.23 37.33 36.17 36.18 0.0M
2021-08-25 37.13 37.66 37.13 37.31 0.0M
2021-08-24 37.13 37.33 37.03 37.32 0.0M
2021-08-23 37.08 37.21 36.87 37.07 0.0M
2021-08-20 36.20 36.99 36.20 36.90 0.0M
2021-08-19 36.31 36.49 36.00 36.49 0.0M
2021-08-18 35.42 36.61 35.42 36.31 0.0M
2021-08-17 35.41 35.60 35.16 35.39 0.0M
2021-08-16 35.20 35.61 35.01 35.39 0.0M
2021-08-13 34.99 35.37 34.93 35.36 0.0M
2021-08-12 35.26 35.40 34.97 35.09 0.0M
2021-08-11 35.56 35.74 35.02 35.28 0.0M
2021-08-10 35.30 35.85 35.15 35.77 0.0M
2021-08-09 35.00 35.60 34.80 35.35 0.0M
2021-08-06 35.34 35.35 34.01 34.67 0.0M
2021-08-05 35.24 35.40 34.23 35.14 0.0M
2021-08-04 35.30 35.72 34.21 35.34 0.0M
2021-08-03 34.99 35.42 34.99 35.26 0.0M
2021-08-02 34.97 35.25 34.72 35.06 0.0M
2021-07-30 34.81 35.03 34.62 34.80 0.0M
2021-07-29 35.26 35.30 34.95 34.95 0.0M
2021-07-28 35.32 35.75 35.27 35.29 0.0M
2021-07-27 35.27 35.32 34.98 35.32 0.0M
2021-07-26 35.34 35.49 34.70 35.20 0.0M
2021-07-23 35.13 35.66 35.13 35.36 0.0M
2021-07-22 34.46 35.60 34.46 35.22 0.0M
2021-07-21 33.85 34.59 33.77 34.59 0.0M
2021-07-20 33.70 34.18 33.68 33.78 0.0M
2021-07-19 33.93 34.24 33.46 33.65 0.0M
2021-07-16 34.21 34.58 34.12 34.20 0.0M
2021-07-15 34.14 34.51 33.94 33.94 0.0M
2021-07-14 34.51 34.51 34.02 34.38 0.0M
2021-07-13 34.30 34.64 34.20 34.31 0.0M
2021-07-12 34.00 34.35 33.77 34.14 0.0M
2021-07-09 33.92 34.29 33.92 33.96 0.0M
2021-07-08 34.69 34.69 33.91 33.91 0.0M
2021-07-07 34.53 34.65 34.40 34.45 0.0M
2021-07-06 34.92 34.92 34.36 34.40 0.0M
2021-07-05 34.63 35.09 34.54 34.72 0.0M
2021-07-02 34.89 35.22 34.88 34.92 0.0M
2021-07-01 34.66 34.89 34.57 34.89 0.0M
2021-06-30 34.62 34.65 34.28 34.61 0.0M
2021-06-29 34.44 34.52 34.28 34.43 0.0M
2021-06-28 34.19 34.45 34.13 34.34 0.0M
2021-06-25 34.15 34.36 34.01 34.36 0.0M
2021-06-24 34.38 34.40 34.16 34.37 0.0M
2021-06-23 35.40 35.47 34.54 34.54 0.0M
2021-06-22 35.19 35.49 35.19 35.45 0.0M
2021-06-21 34.05 35.45 34.05 35.29 0.0M
2021-06-18 34.51 34.51 34.00 34.27 0.0M
2021-06-17 34.49 34.55 34.07 34.44 0.0M
2021-06-16 34.40 34.76 34.40 34.73 0.0M
2021-06-15 34.75 34.75 34.28 34.39 0.0M
2021-06-14 34.77 35.10 34.55 34.72 0.0M
2021-06-11 34.32 34.92 34.27 34.76 0.0M
2021-06-10 34.10 34.49 34.10 34.12 0.0M
2021-06-09 33.60 33.96 33.40 33.96 0.0M
2021-06-08 34.24 34.40 33.50 33.64 0.0M
2021-06-07 33.51 34.24 33.35 34.03 0.0M
2021-06-04 33.32 33.51 33.09 33.51 0.0M
2021-06-03 33.86 33.86 33.11 33.21 0.0M
2021-06-02 33.91 33.91 33.48 33.58 0.0M
2021-06-01 34.28 34.35 33.91 34.06 0.0M
2021-05-31 34.20 34.47 34.03 34.10 0.0M
2021-05-28 33.73 34.20 33.54 34.20 0.0M
2021-05-27 34.48 34.48 33.90 34.21 0.0M
2021-05-26 34.80 34.86 34.12 34.40 0.0M
2021-05-25 35.00 35.10 34.45 34.64 0.0M
2021-05-24 34.68 35.02 34.68 34.99 0.0M
2021-05-21 34.43 34.74 34.43 34.74 0.0M
2021-05-20 34.56 34.67 34.15 34.42 0.0M
2021-05-19 34.60 34.60 34.10 34.29 0.0M
2021-05-18 35.61 35.61 34.68 34.75 0.0M
2021-05-17 35.28 35.61 35.14 35.59 0.0M
2021-05-14 34.51 35.24 34.41 35.17 0.0M
2021-05-13 33.82 34.58 33.37 34.58 0.0M
2021-05-12 34.58 34.71 33.70 33.71 0.0M
2021-05-11 34.70 35.50 33.96 34.78 0.0M
2021-05-10 35.25 35.50 34.65 34.80 0.0M
2021-05-07 35.47 35.62 35.29 35.36 0.0M
2021-05-06 35.66 35.69 35.31 35.69 0.0M
2021-05-05 35.08 35.46 35.08 35.40 0.0M
2021-05-04 35.28 35.58 34.72 34.88 0.0M
2021-05-03 34.98 35.35 34.98 35.35 0.0M
2021-04-30 35.00 35.16 34.71 35.09 0.0M
2021-04-29 34.86 35.37 34.78 34.87 0.0M
2021-04-28 34.83 35.18 34.83 34.89 0.0M
2021-04-27 34.87 35.10 34.70 34.83 0.0M
2021-04-26 34.79 35.19 34.65 35.12 0.0M
2021-04-23 34.67 34.95 34.34 34.58 0.0M
2021-04-22 34.10 34.58 34.07 34.57 0.0M
2021-04-21 34.31 34.70 34.03 34.09 0.0M
2021-04-20 34.03 34.22 33.84 34.22 0.0M
2021-04-19 34.00 34.23 33.83 33.99 0.0M
2021-04-16 33.75 34.24 33.66 33.97 0.0M
2021-04-15 33.52 34.39 33.52 33.76 0.0M
2021-04-14 33.50 33.72 32.85 33.49 0.0M
2021-04-13 33.73 33.73 33.15 33.49 0.0M
2021-04-12 33.66 33.93 33.33 33.69 0.0M
2021-04-09 33.71 33.84 33.40 33.84 0.0M
2021-04-08 34.45 34.45 33.80 33.90 0.0M
2021-04-07 34.54 34.87 34.22 34.47 0.0M
2021-04-06 34.18 34.71 33.90 34.52 0.0M
2021-04-01 34.35 34.35 33.76 34.20 0.0M
2021-03-31 33.60 34.40 33.60 34.19 0.0M
2021-03-30 33.66 34.04 33.41 33.76 0.0M
2021-03-29 35.01 35.12 33.39 33.51 0.0M
2021-03-26 34.40 34.90 34.13 34.85 0.0M
2021-03-25 35.28 35.28 34.02 34.40 0.0M
2021-03-24 36.01 36.05 35.10 35.25 0.0M
2021-03-23 36.48 36.48 36.03 36.05 0.0M
2021-03-22 36.67 36.80 36.26 36.55 0.0M
2021-03-19 37.30 37.70 36.87 36.98 0.0M
2021-03-18 37.49 37.58 37.07 37.14 0.0M
2021-03-17 37.10 37.38 37.00 37.19 0.0M
2021-03-16 36.40 37.16 36.40 36.96 0.0M
2021-03-15 36.92 36.99 36.52 36.61 0.0M
2021-03-12 37.40 37.40 36.69 36.79 0.0M
2021-03-11 37.00 37.65 36.75 37.16 0.0M
2021-03-10 37.30 37.30 36.88 36.90 0.0M
2021-03-09 36.56 37.27 36.56 36.93 0.0M
2021-03-08 36.66 36.89 36.20 36.70 0.0M
2021-03-05 36.01 36.80 35.99 36.64 0.0M
2021-03-04 36.20 36.70 36.01 36.32 0.0M
2021-03-03 37.06 37.40 36.46 36.46 0.0M
2021-03-02 37.09 37.19 36.90 37.04 0.0M
2021-03-01 37.00 37.35 36.59 37.11 0.0M
2021-02-26 36.80 36.80 35.36 36.47 0.0M
2021-02-25 37.53 37.53 36.58 36.76 0.0M
2021-02-24 38.00 38.24 37.35 37.53 0.0M
2021-02-23 38.00 38.00 36.33 37.77 0.0M
2021-02-22 38.01 38.50 37.63 37.63 0.0M
2021-02-19 38.80 39.23 38.48 39.04 0.0M
2021-02-18 38.25 39.05 38.01 38.49 0.0M
2021-02-17 38.61 38.61 38.07 38.30 0.0M
2021-02-16 38.97 39.21 38.61 38.61 0.0M
2021-02-15 37.91 39.22 37.91 39.01 0.0M
2021-02-12 38.00 38.09 37.66 37.79 0.0M
2021-02-11 37.62 38.37 37.62 38.11 0.0M
2021-02-10 37.45 37.74 37.33 37.64 0.0M
2021-02-09 38.19 38.70 37.48 37.70 0.0M
2021-02-08 38.51 39.10 38.32 38.32 0.0M
2021-02-05 36.82 39.19 36.57 38.20 0.0M
2021-02-04 36.61 37.04 36.41 36.98 0.0M
2021-02-03 36.09 36.79 36.09 36.71 0.0M
2021-02-02 36.01 36.14 35.49 36.00 0.0M
2021-02-01 36.45 36.49 35.71 35.94 0.0M
2021-01-29 35.33 36.10 35.10 35.81 0.0M
2021-01-28 35.61 36.00 35.39 35.96 0.0M
2021-01-27 36.14 36.35 35.70 35.70 0.0M
2021-01-26 36.39 36.57 36.00 36.00 0.0M
2021-01-25 36.90 37.05 36.22 36.72 0.0M
2021-01-22 37.10 37.10 36.66 36.87 0.0M
2021-01-21 36.39 37.20 36.39 37.06 0.0M
2021-01-20 36.11 36.64 36.11 36.54 0.0M
2021-01-19 36.14 36.51 35.97 36.17 0.0M
2021-01-18 35.95 36.25 35.66 36.20 0.0M
2021-01-15 36.15 36.55 35.97 36.10 0.0M
2021-01-14 35.90 36.36 35.38 36.17 0.0M
2021-01-13 36.56 36.56 35.52 35.94 0.0M
2021-01-12 35.91 36.50 35.26 36.36 0.0M
2021-01-11 36.50 36.67 35.96 36.26 0.0M
2021-01-08 36.79 37.00 35.94 36.25 0.0M
2021-01-07 36.72 37.87 36.49 36.78 0.0M
2021-01-06 35.91 36.95 35.74 36.65 0.0M
2021-01-05 36.01 36.01 35.45 35.89 0.0M
2021-01-04 33.74 36.12 33.48 36.02 0.0M