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
2023-12-29 23.08 23.16 22.84 22.96 0.0M
2023-12-28 22.72 23.08 22.70 23.08 0.0M
2023-12-27 22.98 23.08 22.50 22.82 0.0M
2023-12-22 22.48 22.98 22.26 22.88 0.1M
2023-12-21 22.42 22.66 21.94 22.22 0.1M
2023-12-20 20.52 22.78 20.44 22.20 0.2M
2023-12-19 19.96 21.02 19.90 20.50 0.0M
2023-12-18 19.70 20.02 19.55 20.00 0.0M
2023-12-15 19.90 20.08 19.55 19.55 0.0M
2023-12-14 19.51 20.08 19.01 19.87 0.0M
2023-12-13 19.29 19.47 19.17 19.43 0.0M
2023-12-12 19.49 19.52 19.13 19.51 0.0M
2023-12-11 19.62 19.87 19.24 19.41 0.0M
2023-12-08 20.26 20.40 19.57 19.61 0.0M
2023-12-07 20.36 20.54 20.06 20.10 0.0M
2023-12-06 20.38 20.62 20.22 20.40 0.0M
2023-12-05 19.99 20.52 19.82 20.34 0.0M
2023-12-04 20.76 20.92 19.87 20.04 0.0M
2023-12-01 20.62 20.94 20.50 20.86 0.0M
2023-11-30 20.22 20.72 20.20 20.72 0.0M
2023-11-29 20.20 20.42 20.08 20.22 0.0M
2023-11-28 20.32 20.36 19.94 20.36 0.0M
2023-11-27 20.50 20.74 20.36 20.38 0.0M
2023-11-24 20.08 20.58 19.88 20.48 0.0M
2023-11-23 20.14 20.14 19.82 20.12 0.0M
2023-11-22 19.50 20.18 19.42 19.98 0.0M
2023-11-21 19.90 20.04 19.52 19.52 0.0M
2023-11-20 19.67 20.02 19.67 19.81 0.0M
2023-11-17 19.46 19.80 19.44 19.62 0.0M
2023-11-16 19.65 19.78 19.23 19.44 0.0M
2023-11-15 19.84 20.20 19.38 19.61 0.0M
2023-11-14 19.73 20.14 19.56 19.82 0.0M
2023-11-13 19.38 19.91 18.70 19.72 0.0M
2023-11-10 20.44 20.64 18.50 19.60 0.1M
2023-11-09 20.22 20.50 20.12 20.42 0.0M
2023-11-08 20.76 20.90 20.18 20.18 0.0M
2023-11-07 19.95 21.48 19.95 20.96 0.1M
2023-11-06 19.97 20.18 19.77 20.14 0.0M
2023-11-03 19.63 19.91 19.62 19.67 0.0M
2023-11-02 19.83 20.18 19.55 19.63 0.0M
2023-11-01 19.68 19.85 19.52 19.59 0.0M
2023-10-31 20.12 20.12 19.62 19.62 0.0M
2023-10-30 19.80 20.12 19.73 20.10 0.0M
2023-10-27 19.68 19.96 19.52 19.67 0.0M
2023-10-26 19.11 19.73 18.80 19.50 0.0M
2023-10-25 20.40 20.40 19.04 19.23 0.0M
2023-10-24 20.38 20.66 19.95 20.56 0.0M
2023-10-23 20.20 20.40 20.04 20.18 0.0M
2023-10-20 20.10 20.58 20.10 20.20 0.0M
2023-10-19 20.82 20.94 20.02 20.22 0.0M
2023-10-18 20.74 21.14 20.74 20.86 0.0M
2023-10-17 20.96 21.00 20.72 20.72 0.0M
2023-10-16 21.06 21.10 20.80 20.84 0.0M
2023-10-13 20.80 21.28 20.80 20.92 0.0M
2023-10-12 21.22 21.38 20.82 20.82 0.1M
2023-10-11 20.98 21.42 20.90 21.20 0.0M
2023-10-10 20.52 20.86 20.42 20.68 0.0M
2023-10-09 20.22 20.60 20.08 20.38 0.0M
2023-10-06 20.02 20.60 20.02 20.28 0.0M
2023-10-05 20.34 20.34 19.73 20.08 0.0M
2023-10-04 20.34 20.48 19.98 20.30 0.1M
2023-10-03 20.46 20.64 20.14 20.18 0.0M
2023-10-02 20.26 20.68 20.04 20.50 0.1M
2023-09-29 19.75 20.26 19.57 20.24 0.0M
2023-09-28 19.55 19.69 19.27 19.69 0.0M
2023-09-27 19.28 19.62 19.24 19.36 0.0M
2023-09-26 19.54 19.74 19.11 19.11 0.0M
2023-09-25 20.04 20.12 19.67 19.81 0.0M
2023-09-22 19.84 20.20 19.67 20.00 0.1M
2023-09-21 20.02 20.08 19.42 19.59 0.1M
2023-09-20 20.02 20.20 19.83 19.99 0.1M
2023-09-19 19.64 20.08 19.60 20.08 0.0M
2023-09-18 19.71 19.83 19.38 19.48 0.0M
2023-09-15 19.95 19.97 19.45 19.77 0.0M
2023-09-14 19.56 19.97 19.15 19.81 0.1M
2023-09-13 18.89 20.02 18.67 19.18 0.1M
2023-09-12 18.46 18.90 18.42 18.88 0.0M
2023-09-11 18.04 18.64 18.04 18.47 0.0M
2023-09-08 18.13 18.25 17.81 18.05 0.0M
2023-09-07 18.21 18.43 18.01 18.20 0.0M
2023-09-06 18.37 18.71 18.16 18.29 0.1M
2023-09-05 17.61 18.10 17.61 18.04 0.0M
2023-09-04 17.90 17.92 17.61 17.69 0.0M
2023-09-01 17.87 17.96 17.49 17.73 0.0M
2023-08-31 17.61 17.84 17.57 17.64 0.0M
2023-08-30 17.27 17.76 17.27 17.49 0.0M
2023-08-29 17.36 17.49 17.27 17.43 0.0M
2023-08-28 16.98 17.49 16.98 17.35 0.0M
2023-08-25 16.52 16.94 16.52 16.85 0.0M
2023-08-24 16.75 16.95 16.54 16.54 0.0M
2023-08-23 17.01 17.01 16.77 16.95 0.0M
2023-08-22 16.82 17.08 16.70 16.91 0.0M
2023-08-21 16.29 16.75 16.20 16.75 0.0M
2023-08-18 15.88 16.45 15.88 16.30 0.0M
2023-08-17 15.73 16.02 15.73 15.88 0.0M
2023-08-16 15.86 16.00 15.73 15.93 0.0M
2023-08-15 16.25 16.25 15.79 15.79 0.0M
2023-08-14 16.31 16.31 16.01 16.01 0.0M
2023-08-11 16.03 16.35 15.80 16.30 0.0M
2023-08-10 15.80 16.04 15.71 16.02 0.0M
2023-08-09 16.18 16.20 15.62 15.68 0.0M
2023-08-08 15.76 16.20 15.64 16.01 0.0M
2023-08-07 15.92 16.02 15.69 15.84 0.0M
2023-08-04 17.09 17.24 15.91 15.91 0.2M
2023-08-03 15.94 17.20 15.88 17.03 0.3M
2023-08-02 13.49 16.05 13.25 15.94 0.4M
2023-08-01 13.69 13.72 13.45 13.71 0.1M
2023-07-31 13.45 13.82 13.32 13.81 0.1M
2023-07-28 13.49 13.59 13.33 13.59 0.0M
2023-07-27 13.36 13.67 13.30 13.34 0.1M
2023-07-26 13.31 13.49 13.19 13.27 0.0M
2023-07-25 13.16 13.37 13.15 13.17 0.0M
2023-07-24 13.01 13.36 12.98 13.36 0.0M
2023-07-21 13.18 13.40 13.01 13.13 0.0M
2023-07-20 13.38 13.38 13.11 13.24 0.0M
2023-07-19 13.25 13.43 13.22 13.22 0.0M
2023-07-18 13.10 13.24 12.85 13.24 0.0M
2023-07-17 13.15 13.23 12.92 13.07 0.0M
2023-07-14 13.45 13.50 13.06 13.24 0.0M
2023-07-13 13.39 13.55 13.35 13.50 0.0M
2023-07-12 12.65 13.48 12.65 13.27 0.1M
2023-07-11 12.68 12.68 12.48 12.64 0.0M
2023-07-10 12.74 12.94 12.42 12.87 0.0M
2023-07-07 12.77 12.77 12.37 12.69 0.1M
2023-07-06 13.10 13.10 12.81 12.96 0.0M
2023-07-05 13.09 13.24 12.93 13.21 0.0M
2023-07-04 13.00 13.31 13.00 13.20 0.1M
2023-07-03 13.00 13.14 13.00 13.00 0.0M
2023-06-30 12.83 12.99 12.75 12.94 0.0M
2023-06-29 13.12 13.12 12.83 12.97 0.0M
2023-06-28 13.09 13.21 13.01 13.13 0.0M
2023-06-27 12.73 13.06 12.61 12.98 0.0M
2023-06-26 12.68 12.77 12.51 12.63 0.0M
2023-06-23 12.62 12.72 12.55 12.70 0.0M
2023-06-22 12.91 13.01 12.54 12.68 0.1M
2023-06-21 13.08 13.26 12.91 13.10 0.1M
2023-06-20 13.04 13.10 12.84 13.00 0.0M
2023-06-19 12.80 13.12 12.65 13.02 0.1M
2023-06-16 13.15 13.15 12.82 12.94 0.1M
2023-06-15 13.15 13.40 12.93 13.14 0.1M
2023-06-14 13.08 13.38 12.93 13.07 0.1M
2023-06-13 13.02 13.22 12.96 12.99 0.1M
2023-06-12 13.49 13.59 12.90 13.13 0.2M
2023-06-09 13.49 13.57 13.36 13.57 0.0M
2023-06-08 13.63 13.65 13.37 13.51 0.0M
2023-06-07 13.80 13.83 13.63 13.71 0.0M
2023-06-06 14.22 14.42 13.59 13.91 0.1M
2023-06-05 14.01 14.35 13.89 14.31 0.1M
2023-06-02 13.60 14.10 13.47 14.10 0.0M
2023-06-01 13.61 13.61 13.26 13.58 0.0M
2023-05-31 13.70 13.70 13.30 13.39 0.0M
2023-05-30 13.82 14.00 13.54 13.68 0.0M
2023-05-29 14.15 14.22 13.81 14.00 0.0M
2023-05-26 14.14 14.20 13.59 14.16 0.1M
2023-05-25 14.37 14.39 14.11 14.31 0.0M
2023-05-24 14.31 14.46 14.20 14.37 0.0M
2023-05-23 14.30 14.58 14.09 14.39 0.1M
2023-05-22 14.43 14.52 14.12 14.30 0.0M
2023-05-19 14.53 14.64 14.30 14.56 0.0M
2023-05-18 13.95 14.52 13.91 14.51 0.0M
2023-05-17 14.29 14.43 14.11 14.35 0.1M
2023-05-16 14.51 14.56 14.15 14.28 0.0M
2023-05-15 14.61 14.69 14.36 14.54 0.0M
2023-05-12 14.52 14.63 14.43 14.45 0.0M
2023-05-11 14.31 14.55 14.30 14.50 0.0M
2023-05-10 14.47 14.80 14.17 14.31 0.0M
2023-05-09 14.97 14.99 14.45 14.59 0.0M
2023-05-08 14.73 14.95 14.70 14.94 0.0M
2023-05-05 14.70 14.82 14.67 14.82 0.0M
2023-05-04 14.61 14.76 14.46 14.68 0.0M
2023-05-03 14.81 14.94 14.50 14.77 0.0M
2023-05-02 15.67 15.68 14.80 14.92 0.1M
2023-04-28 15.79 15.79 15.40 15.78 0.0M
2023-04-27 15.64 15.85 15.41 15.84 0.0M
2023-04-26 15.35 15.67 15.24 15.65 0.0M
2023-04-25 15.60 15.64 15.26 15.26 0.0M
2023-04-24 15.61 15.82 15.54 15.68 0.0M
2023-04-21 15.29 15.75 15.29 15.65 0.0M
2023-04-20 15.43 15.51 15.28 15.51 0.0M
2023-04-19 15.42 15.49 15.23 15.38 0.0M
2023-04-18 15.45 15.66 15.23 15.34 0.0M
2023-04-17 15.41 15.61 15.32 15.60 0.0M
2023-04-14 15.51 15.65 15.29 15.49 0.0M
2023-04-13 14.81 15.64 14.80 15.64 0.1M
2023-04-12 14.97 14.97 14.50 14.87 0.0M
2023-04-11 15.31 15.42 14.69 14.97 0.1M
2023-04-06 14.99 15.25 14.92 15.05 0.0M
2023-04-05 15.40 15.40 14.90 15.06 0.0M
2023-04-04 15.62 15.65 15.37 15.48 0.0M
2023-04-03 15.98 16.05 15.55 15.82 0.0M
2023-03-31 15.81 16.10 15.70 15.91 0.1M
2023-03-30 16.70 16.70 15.35 15.75 0.2M
2023-03-29 16.28 16.56 16.16 16.56 0.0M
2023-03-28 17.19 17.19 16.06 16.32 0.0M
2023-03-27 17.51 17.51 17.11 17.14 0.0M
2023-03-24 17.68 17.86 17.20 17.23 0.0M
2023-03-23 17.66 17.87 17.61 17.68 0.0M
2023-03-22 17.90 17.90 17.50 17.62 0.0M
2023-03-21 17.71 17.99 17.69 17.97 0.0M
2023-03-20 17.06 17.78 17.00 17.78 0.0M
2023-03-17 17.89 18.11 17.29 17.49 0.1M
2023-03-16 17.62 17.83 17.41 17.79 0.1M
2023-03-15 17.99 17.99 17.11 17.49 0.1M
2023-03-14 17.82 18.00 17.78 17.99 0.0M
2023-03-13 18.43 18.59 17.52 17.92 0.1M
2023-03-10 18.55 18.81 18.24 18.37 0.1M
2023-03-09 20.22 20.22 18.66 18.66 0.1M
2023-03-08 20.19 20.30 20.05 20.08 0.0M
2023-03-07 20.48 20.51 20.26 20.26 0.0M
2023-03-06 20.57 20.63 20.21 20.47 0.0M
2023-03-03 20.29 20.67 20.10 20.56 0.1M
2023-03-02 20.46 20.46 19.86 20.26 0.0M
2023-03-01 20.71 20.71 20.43 20.55 0.1M
2023-02-28 20.85 20.91 20.60 20.84 0.0M
2023-02-27 20.83 21.02 20.65 20.85 0.0M
2023-02-24 20.79 20.83 20.60 20.64 0.0M
2023-02-23 20.62 20.73 20.60 20.62 0.0M
2023-02-22 20.49 20.78 20.41 20.72 0.0M
2023-02-21 20.78 20.78 20.37 20.50 0.0M
2023-02-20 20.89 20.89 20.57 20.78 0.0M
2023-02-17 20.75 20.90 20.56 20.62 0.0M
2023-02-16 20.84 20.99 20.62 20.62 0.0M
2023-02-15 20.51 20.83 20.08 20.58 0.1M
2023-02-14 19.40 20.71 19.36 20.68 0.1M
2023-02-13 19.57 19.60 19.25 19.44 0.0M
2023-02-10 20.24 20.38 19.52 19.69 0.0M
2023-02-09 21.69 21.69 20.12 20.12 0.1M
2023-02-08 22.04 22.04 21.30 21.54 0.0M
2023-02-07 21.72 22.11 21.22 22.11 0.0M
2023-02-06 21.94 21.94 21.44 21.70 0.0M
2023-02-03 22.16 22.30 21.80 22.05 0.0M
2023-02-02 21.58 22.33 21.39 22.20 0.1M
2023-02-01 21.45 21.69 21.25 21.52 0.0M
2023-01-31 21.11 21.80 21.09 21.31 0.0M
2023-01-30 21.70 21.70 21.05 21.28 0.0M
2023-01-27 21.44 21.75 20.81 21.69 0.1M
2023-01-26 21.71 21.75 21.46 21.65 0.0M
2023-01-25 21.79 21.79 21.30 21.68 0.0M
2023-01-24 22.03 22.16 21.63 21.87 0.1M
2023-01-23 22.48 22.48 21.93 22.15 0.1M
2023-01-20 22.09 22.41 21.80 22.22 0.1M
2023-01-19 22.40 22.47 22.01 22.30 0.1M
2023-01-18 22.99 22.99 22.19 22.25 0.1M
2023-01-17 22.25 22.99 21.95 22.99 0.3M
2023-01-16 21.53 22.14 21.33 22.02 0.1M
2023-01-13 22.90 23.14 20.91 21.55 0.2M
2023-01-12 20.91 23.05 20.73 22.79 0.1M
2023-01-11 21.14 21.20 20.67 20.83 0.0M
2023-01-10 20.46 21.14 20.25 21.14 0.0M
2023-01-09 20.78 20.83 20.17 20.48 0.0M
2023-01-06 20.62 20.83 20.48 20.55 0.0M
2023-01-05 20.11 20.63 20.03 20.55 0.0M
2023-01-04 19.52 20.40 19.41 20.38 0.0M
2023-01-03 19.11 19.63 19.11 19.35 0.0M
2023-01-02 18.92 19.27 18.92 19.25 0.0M