United Internet AG

UTDI
🏛️ germany →
26.82
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 19.21 19.27 18.94 18.94 0.0M
2022-12-29 18.82 19.32 18.80 19.08 0.1M
2022-12-28 18.98 19.05 18.82 18.82 0.0M
2022-12-27 19.15 19.30 18.95 18.98 0.0M
2022-12-23 18.90 19.34 18.79 19.16 0.0M
2022-12-22 19.06 19.15 18.62 18.66 0.0M
2022-12-21 18.82 19.04 18.73 18.99 0.0M
2022-12-20 18.67 18.84 18.30 18.74 0.0M
2022-12-19 18.43 19.46 18.26 18.80 0.1M
2022-12-16 19.20 19.20 18.09 18.39 0.1M
2022-12-15 19.36 19.43 19.00 19.14 0.0M
2022-12-14 19.71 19.71 19.16 19.18 0.0M
2022-12-13 19.64 20.04 19.38 19.71 0.1M
2022-12-12 19.86 19.86 19.45 19.58 0.0M
2022-12-09 19.41 19.85 19.32 19.80 0.0M
2022-12-08 19.20 19.35 18.85 19.35 0.0M
2022-12-07 19.62 19.73 19.15 19.39 0.0M
2022-12-06 20.36 20.46 19.61 19.72 0.0M
2022-12-05 20.32 20.48 20.10 20.11 0.0M
2022-12-02 20.52 20.52 20.04 20.26 0.0M
2022-12-01 20.47 20.64 20.07 20.40 0.1M
2022-11-30 19.67 20.43 19.42 20.42 0.0M
2022-11-29 19.12 19.41 18.84 19.41 0.0M
2022-11-28 19.92 20.00 19.03 19.03 0.0M
2022-11-25 19.89 20.00 19.70 20.00 0.0M
2022-11-24 19.35 19.88 19.35 19.87 0.0M
2022-11-23 19.58 19.58 19.24 19.43 0.0M
2022-11-22 19.69 19.75 19.37 19.59 0.0M
2022-11-21 19.69 19.70 19.37 19.64 0.0M
2022-11-18 19.61 19.63 19.41 19.57 0.0M
2022-11-17 20.01 20.11 19.10 19.64 0.0M
2022-11-16 20.75 20.75 19.88 19.94 0.0M
2022-11-15 21.60 21.74 20.27 20.60 0.0M
2022-11-14 20.30 21.64 20.02 21.33 0.1M
2022-11-11 20.38 20.61 19.80 20.28 0.0M
2022-11-10 19.81 20.82 18.77 20.44 0.0M
2022-11-09 19.45 19.70 19.27 19.70 0.0M
2022-11-08 19.23 19.66 19.23 19.59 0.0M
2022-11-07 19.10 19.27 19.01 19.20 0.0M
2022-11-04 18.85 19.34 18.80 19.34 0.0M
2022-11-03 18.85 19.04 18.70 18.98 0.0M
2022-11-02 19.67 19.67 18.84 18.84 0.0M
2022-11-01 19.16 19.60 19.16 19.55 0.0M
2022-10-31 18.81 19.08 18.80 18.83 0.0M
2022-10-28 18.60 18.96 18.55 18.83 0.0M
2022-10-27 18.82 18.93 18.48 18.90 0.0M
2022-10-26 18.79 18.97 18.73 18.96 0.0M
2022-10-25 18.62 18.81 18.46 18.81 0.0M
2022-10-24 18.59 18.62 18.25 18.58 0.0M
2022-10-21 18.94 18.97 18.36 18.78 0.0M
2022-10-20 18.90 19.10 18.70 18.95 0.0M
2022-10-19 19.25 19.30 19.00 19.11 0.0M
2022-10-18 19.50 19.55 19.27 19.34 0.0M
2022-10-17 19.17 19.33 18.95 19.31 0.0M
2022-10-14 19.40 19.40 18.89 18.95 0.0M
2022-10-13 18.98 19.27 18.75 19.00 0.0M
2022-10-12 19.24 19.24 18.68 18.99 0.0M
2022-10-11 19.16 19.30 18.84 19.30 0.0M
2022-10-10 18.87 19.49 18.69 19.18 0.0M
2022-10-07 19.40 19.52 18.90 18.90 0.0M
2022-10-06 19.67 19.86 19.22 19.45 0.0M
2022-10-05 20.37 20.37 19.61 19.87 0.0M
2022-10-04 20.22 20.47 20.22 20.27 0.0M
2022-10-03 19.20 20.02 19.00 19.98 0.0M
2022-09-30 18.88 19.32 18.88 19.29 0.0M
2022-09-29 19.13 19.16 18.90 19.11 0.0M
2022-09-28 19.17 19.82 19.04 19.70 0.0M
2022-09-27 19.66 19.78 19.23 19.47 0.0M
2022-09-26 20.01 20.12 19.32 19.51 0.0M
2022-09-23 20.64 20.64 20.01 20.11 0.0M
2022-09-22 20.65 20.92 20.31 20.92 0.0M
2022-09-21 21.22 21.22 20.79 20.80 0.0M
2022-09-20 21.81 21.84 21.06 21.06 0.0M
2022-09-19 21.76 22.00 21.07 21.79 0.0M
2022-09-16 22.14 22.14 21.60 21.74 0.0M
2022-09-15 22.37 22.53 21.98 22.13 0.0M
2022-09-14 22.28 22.51 22.28 22.51 0.0M
2022-09-13 22.99 23.14 22.41 22.41 0.0M
2022-09-12 22.15 22.90 22.00 22.87 0.0M
2022-09-09 21.31 22.04 21.31 22.04 0.0M
2022-09-08 21.85 21.85 21.22 21.41 0.0M
2022-09-07 21.72 22.00 21.57 22.00 0.0M
2022-09-06 22.12 22.14 21.69 21.88 0.0M
2022-09-05 21.89 22.22 21.89 22.12 0.0M
2022-09-02 22.24 22.65 21.91 22.03 0.0M
2022-09-01 22.38 22.43 22.02 22.30 0.0M
2022-08-31 23.00 23.00 22.49 22.49 0.0M
2022-08-30 23.01 23.22 22.84 22.84 0.0M
2022-08-29 22.46 23.04 22.44 23.04 0.0M
2022-08-26 23.25 23.25 22.51 22.58 0.0M
2022-08-25 22.85 23.40 22.85 23.09 0.0M
2022-08-24 23.08 23.08 22.52 22.81 0.0M
2022-08-23 23.33 23.37 22.80 23.01 0.0M
2022-08-22 23.74 23.75 23.15 23.29 0.0M
2022-08-19 23.95 24.07 23.72 23.86 0.0M
2022-08-18 24.10 24.18 23.90 24.04 0.0M
2022-08-17 24.99 25.00 24.01 24.15 0.0M
2022-08-16 24.55 25.04 24.55 25.04 0.0M
2022-08-15 25.05 25.07 24.52 24.54 0.0M
2022-08-12 25.14 25.16 24.85 24.85 0.0M
2022-08-11 25.24 25.30 24.96 25.13 0.0M
2022-08-10 24.77 25.29 24.75 25.22 0.0M
2022-08-09 24.99 24.99 24.49 24.78 0.0M
2022-08-08 25.25 25.25 24.62 24.97 0.0M
2022-08-05 25.99 25.99 24.71 25.21 0.0M
2022-08-04 25.71 25.98 24.40 25.92 0.0M
2022-08-03 25.35 25.70 25.08 25.70 0.0M
2022-08-02 25.44 25.50 25.28 25.28 0.0M
2022-08-01 25.65 25.92 25.41 25.48 0.0M
2022-07-29 25.45 25.77 25.28 25.77 0.0M
2022-07-28 25.47 25.47 24.87 25.28 0.0M
2022-07-27 25.03 25.34 24.80 25.31 0.0M
2022-07-26 25.71 25.79 24.90 25.23 0.0M
2022-07-25 25.71 26.15 25.71 25.71 0.0M
2022-07-22 26.00 26.05 25.70 25.70 0.0M
2022-07-21 26.50 26.51 25.77 26.00 0.0M
2022-07-20 26.63 26.63 25.97 26.25 0.0M
2022-07-19 26.07 26.68 25.99 26.55 0.0M
2022-07-18 26.33 26.61 26.22 26.22 0.0M
2022-07-15 26.09 26.61 26.09 26.45 0.0M
2022-07-14 26.62 26.65 25.80 25.94 0.0M
2022-07-13 27.31 27.31 26.40 26.85 0.0M
2022-07-12 27.05 27.22 27.05 27.22 0.0M
2022-07-11 27.30 27.46 27.11 27.11 0.0M
2022-07-08 27.20 27.57 27.20 27.55 0.0M
2022-07-07 27.00 27.45 26.97 27.24 0.0M
2022-07-06 26.78 26.89 26.45 26.76 0.0M
2022-07-05 26.99 26.99 26.58 26.78 0.0M
2022-07-04 27.22 27.44 27.04 27.05 0.0M
2022-07-01 26.95 27.11 26.60 27.10 0.0M
2022-06-30 27.21 27.40 26.97 27.13 0.0M
2022-06-29 27.54 27.54 27.14 27.38 0.0M
2022-06-28 27.75 27.82 27.75 27.82 0.0M
2022-06-27 28.06 28.06 27.88 27.88 0.0M
2022-06-24 27.56 27.83 27.49 27.68 0.0M
2022-06-23 27.52 27.63 27.23 27.38 0.0M
2022-06-22 27.68 28.07 27.65 28.07 0.0M
2022-06-21 28.45 28.45 27.39 28.00 0.0M
2022-06-20 28.20 28.54 28.19 28.43 0.0M
2022-06-17 28.05 28.28 28.05 28.20 0.0M
2022-06-16 28.50 28.50 27.81 27.99 0.0M
2022-06-15 28.56 28.86 28.42 28.69 0.0M
2022-06-14 29.02 29.15 28.36 28.43 0.0M
2022-06-13 28.59 28.80 28.36 28.76 0.0M
2022-06-10 28.85 29.06 28.60 28.97 0.0M
2022-06-09 29.05 29.23 28.87 28.94 0.0M
2022-06-08 29.62 29.62 29.02 29.02 0.0M
2022-06-07 30.09 30.09 29.68 29.75 0.0M
2022-06-06 30.99 30.99 30.42 30.58 0.0M
2022-06-03 31.09 31.09 30.69 30.69 0.0M
2022-06-02 30.57 30.98 30.56 30.98 0.0M
2022-06-01 30.57 30.73 30.21 30.26 0.0M
2022-05-31 30.33 30.83 30.25 30.50 0.0M
2022-05-30 31.00 31.02 30.64 31.00 0.0M
2022-05-27 30.50 30.84 30.50 30.84 0.0M
2022-05-26 30.08 30.91 30.08 30.91 0.0M
2022-05-25 30.16 30.16 29.70 30.08 0.0M
2022-05-24 29.41 30.03 29.21 29.77 0.0M
2022-05-23 29.71 29.96 29.19 29.48 0.0M
2022-05-20 28.74 29.43 28.74 29.41 0.0M
2022-05-19 30.27 30.27 29.00 29.20 0.0M
2022-05-18 31.31 31.31 30.22 30.22 0.0M
2022-05-17 31.10 31.20 30.95 31.16 0.0M
2022-05-16 31.39 31.39 30.76 31.28 0.0M
2022-05-13 31.28 31.92 31.28 31.30 0.0M
2022-05-12 30.08 31.40 30.08 30.92 0.0M
2022-05-11 30.45 31.02 30.45 30.97 0.0M
2022-05-10 30.58 30.98 30.44 30.44 0.0M
2022-05-09 30.01 30.63 29.86 30.63 0.0M
2022-05-06 30.01 30.55 30.01 30.29 0.0M
2022-05-05 31.24 31.24 30.48 30.48 0.0M
2022-05-04 30.57 31.23 30.53 31.11 0.0M
2022-05-03 30.10 30.58 30.10 30.43 0.0M
2022-05-02 30.41 30.76 28.79 30.27 0.0M
2022-04-29 31.10 31.11 30.39 30.42 0.0M
2022-04-28 30.98 31.08 30.75 31.07 0.0M
2022-04-27 30.73 30.88 30.69 30.88 0.0M
2022-04-26 31.23 31.30 30.80 30.80 0.0M
2022-04-25 30.11 31.08 29.93 31.08 0.0M
2022-04-22 30.54 30.74 30.43 30.44 0.0M
2022-04-21 31.32 31.46 30.70 30.70 0.0M
2022-04-20 31.15 31.33 31.01 31.01 0.0M
2022-04-19 31.12 31.12 30.59 31.12 0.0M
2022-04-14 31.07 31.16 30.79 30.79 0.0M
2022-04-13 31.21 31.24 30.43 30.64 0.0M
2022-04-12 31.05 31.41 30.98 31.17 0.0M
2022-04-11 30.96 31.65 30.96 31.32 0.0M
2022-04-08 31.67 31.80 31.10 31.29 0.0M
2022-04-07 31.23 31.73 31.21 31.60 0.0M
2022-04-06 31.54 31.61 30.82 31.04 0.0M
2022-04-05 31.46 31.73 31.13 31.40 0.0M
2022-04-04 31.21 31.48 31.01 31.36 0.0M
2022-04-01 31.31 31.48 31.00 31.16 0.0M
2022-03-31 31.91 31.96 31.00 31.00 0.0M
2022-03-30 31.77 32.05 31.77 31.80 0.0M
2022-03-29 31.99 32.20 31.53 32.02 0.0M
2022-03-28 31.15 31.91 31.15 31.91 0.0M
2022-03-25 31.37 31.37 30.88 30.99 0.0M
2022-03-24 30.59 31.48 30.59 31.30 0.0M
2022-03-23 31.12 31.32 30.52 30.57 0.0M
2022-03-22 31.03 31.16 30.88 31.11 0.0M
2022-03-21 30.22 31.01 30.00 31.01 0.0M
2022-03-18 30.47 30.55 30.05 30.40 0.0M
2022-03-17 31.16 31.16 30.32 30.53 0.0M
2022-03-16 30.59 30.97 30.12 30.97 0.0M
2022-03-15 29.61 30.13 29.50 30.13 0.0M
2022-03-14 29.99 30.03 29.53 29.73 0.0M
2022-03-11 28.56 29.65 28.43 29.02 0.0M
2022-03-10 29.26 29.26 28.28 28.70 0.0M
2022-03-09 27.64 29.52 27.52 29.39 0.0M
2022-03-08 26.94 28.09 26.94 27.65 0.0M
2022-03-07 27.23 27.76 26.22 26.94 0.0M
2022-03-04 29.01 29.09 27.62 27.74 0.0M
2022-03-03 29.83 29.84 29.09 29.25 0.0M
2022-03-02 29.74 29.99 28.78 29.93 0.0M
2022-03-01 30.21 30.32 29.10 29.36 0.0M
2022-02-28 29.84 30.50 29.80 29.91 0.0M
2022-02-25 30.19 31.05 30.00 30.89 0.0M
2022-02-24 30.25 30.84 29.69 30.33 0.0M
2022-02-23 32.03 32.74 31.31 31.41 0.0M
2022-02-22 32.06 32.69 31.43 32.24 0.0M
2022-02-21 34.22 34.58 30.90 31.70 0.0M
2022-02-18 34.45 34.71 33.95 34.12 0.0M
2022-02-17 34.77 35.00 34.31 34.51 0.0M
2022-02-16 35.31 35.32 34.82 35.03 0.0M
2022-02-15 34.55 35.32 34.49 35.32 0.0M
2022-02-14 34.21 34.75 33.71 34.16 0.0M
2022-02-11 34.95 34.95 34.37 34.61 0.0M
2022-02-10 35.31 35.73 34.82 34.93 0.0M
2022-02-09 35.37 35.58 35.29 35.32 0.0M
2022-02-08 35.32 35.55 35.08 35.21 0.0M
2022-02-07 35.39 35.55 35.16 35.36 0.0M
2022-02-04 35.68 35.68 35.12 35.27 0.0M
2022-02-03 34.78 35.59 34.78 35.25 0.0M
2022-02-02 35.10 35.41 35.01 35.21 0.0M
2022-02-01 34.70 35.09 34.64 34.74 0.0M
2022-01-31 34.41 35.50 34.35 34.54 0.0M
2022-01-28 33.82 34.45 33.81 34.45 0.0M
2022-01-27 33.32 34.12 33.18 33.78 0.0M
2022-01-26 33.53 34.00 33.50 33.50 0.0M
2022-01-25 33.70 33.70 32.97 33.59 0.0M
2022-01-24 33.87 34.30 32.83 33.49 0.0M
2022-01-21 33.78 33.91 33.37 33.44 0.0M
2022-01-20 34.44 34.60 33.74 33.74 0.0M
2022-01-19 33.82 34.50 33.82 34.43 0.0M
2022-01-18 34.30 34.33 33.94 34.07 0.0M
2022-01-17 34.74 34.89 34.22 34.40 0.0M
2022-01-14 34.47 34.84 34.31 34.84 0.0M
2022-01-13 34.50 34.82 34.41 34.41 0.0M
2022-01-12 35.27 35.27 34.63 34.83 0.0M
2022-01-11 34.99 35.29 34.85 35.20 0.0M
2022-01-10 34.47 34.89 34.20 34.89 0.0M
2022-01-07 34.19 34.46 34.05 34.33 0.0M
2022-01-06 34.26 34.54 34.26 34.43 0.0M
2022-01-05 34.80 34.94 34.46 34.46 0.0M
2022-01-04 34.89 34.89 34.60 34.66 0.0M
2022-01-03 35.16 35.19 34.80 34.84 0.0M