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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 15.41 15.76 15.41 15.64 0.0M
2024-12-27 15.23 15.48 15.11 15.30 0.0M
2024-12-23 15.28 15.30 14.92 15.25 0.0M
2024-12-20 15.26 15.39 15.10 15.27 0.0M
2024-12-19 15.54 15.54 15.28 15.49 0.0M
2024-12-18 15.57 15.76 15.53 15.54 0.0M
2024-12-17 15.80 15.92 15.45 15.83 0.0M
2024-12-16 15.98 15.98 15.63 15.96 0.0M
2024-12-13 16.11 16.25 15.79 16.00 0.1M
2024-12-12 16.44 16.46 16.01 16.01 0.0M
2024-12-11 16.39 16.53 16.20 16.35 0.0M
2024-12-10 16.29 16.49 15.99 16.35 0.0M
2024-12-09 16.11 16.35 15.95 16.28 0.1M
2024-12-06 15.91 16.11 15.91 16.11 0.0M
2024-12-05 15.76 16.00 15.76 15.92 0.1M
2024-12-04 15.73 15.93 15.65 15.89 0.0M
2024-12-03 15.60 15.82 15.49 15.70 0.1M
2024-12-02 15.75 15.86 15.50 15.69 0.0M
2024-11-29 15.79 15.89 15.51 15.69 0.0M
2024-11-28 15.73 15.83 15.68 15.79 0.0M
2024-11-27 15.61 15.88 15.59 15.85 0.0M
2024-11-26 15.79 15.79 15.44 15.61 0.0M
2024-11-25 15.81 16.08 15.57 15.84 0.0M
2024-11-22 15.64 15.85 15.60 15.81 0.1M
2024-11-21 15.68 15.74 15.48 15.65 0.0M
2024-11-20 15.60 15.68 15.38 15.64 0.0M
2024-11-19 15.51 15.65 15.32 15.43 0.0M
2024-11-18 15.84 16.10 15.33 15.50 0.1M
2024-11-15 15.84 15.86 15.68 15.81 0.0M
2024-11-14 15.90 15.97 15.52 15.95 0.1M
2024-11-13 15.83 16.11 15.66 15.85 0.2M
2024-11-12 18.80 18.80 15.41 15.88 0.4M
2024-11-11 18.97 19.08 18.70 18.95 0.0M
2024-11-08 18.92 19.13 18.79 18.90 0.0M
2024-11-07 18.84 19.17 18.84 19.15 0.0M
2024-11-06 19.10 19.23 18.72 18.95 0.0M
2024-11-05 18.90 19.10 18.90 18.98 0.0M
2024-11-04 19.01 19.20 18.90 18.91 0.0M
2024-11-01 18.75 19.18 18.75 19.04 0.0M
2024-10-31 18.80 18.97 18.66 18.66 0.0M
2024-10-30 19.31 19.39 18.70 19.05 0.0M
2024-10-29 19.48 19.56 18.92 19.16 0.0M
2024-10-28 19.29 19.55 19.28 19.55 0.0M
2024-10-25 19.21 19.50 19.11 19.50 0.0M
2024-10-24 19.36 19.70 19.05 19.11 0.0M
2024-10-23 19.73 19.73 19.40 19.46 0.0M
2024-10-22 19.90 19.90 19.40 19.77 0.0M
2024-10-21 19.88 20.10 19.80 19.87 0.0M
2024-10-18 19.43 19.91 19.35 19.73 0.0M
2024-10-17 19.51 19.72 19.12 19.42 0.0M
2024-10-16 18.99 19.74 18.87 19.67 0.0M
2024-10-15 18.90 19.03 18.82 18.99 0.0M
2024-10-14 19.13 19.16 18.80 18.87 0.0M
2024-10-11 18.77 19.10 18.63 18.93 0.0M
2024-10-10 18.72 18.96 18.61 18.61 0.0M
2024-10-09 18.73 19.05 18.70 18.93 0.0M
2024-10-08 19.01 19.02 18.49 18.74 0.0M
2024-10-07 19.14 19.23 18.80 19.21 0.0M
2024-10-04 18.53 19.13 18.53 19.05 0.0M
2024-10-03 18.55 18.71 18.52 18.56 0.0M
2024-10-02 18.73 18.79 18.52 18.59 0.0M
2024-10-01 18.38 19.14 18.33 18.83 0.0M
2024-09-30 18.51 18.62 18.21 18.34 0.0M
2024-09-27 19.21 19.25 18.49 18.60 0.0M
2024-09-26 18.90 19.22 18.90 19.21 0.0M
2024-09-25 19.08 19.08 18.73 18.92 0.0M
2024-09-24 19.02 19.22 19.02 19.02 0.0M
2024-09-23 18.97 19.09 18.88 18.88 0.0M
2024-09-20 19.05 19.05 18.80 18.93 0.0M
2024-09-19 19.06 19.35 18.97 19.13 0.0M
2024-09-18 18.99 19.20 18.94 18.97 0.0M
2024-09-17 18.90 19.16 18.86 18.92 0.0M
2024-09-16 19.08 19.08 18.84 18.95 0.0M
2024-09-13 18.95 19.20 18.92 19.04 0.0M
2024-09-12 19.16 19.17 18.92 18.92 0.0M
2024-09-11 18.49 19.21 18.49 19.12 0.0M
2024-09-10 18.86 19.05 18.62 18.67 0.0M
2024-09-09 18.72 19.08 18.70 18.74 0.0M
2024-09-06 19.09 19.09 18.51 18.51 0.0M
2024-09-05 19.16 19.35 18.89 18.94 0.0M
2024-09-04 18.79 19.19 18.76 18.99 0.0M
2024-09-03 19.24 19.45 18.79 18.79 0.0M
2024-09-02 19.08 19.55 19.08 19.45 0.0M
2024-08-30 19.10 19.27 19.04 19.07 0.0M
2024-08-29 19.40 19.48 19.03 19.03 0.0M
2024-08-28 19.15 19.64 19.15 19.19 0.0M
2024-08-27 19.08 19.34 18.88 19.34 0.0M
2024-08-26 19.04 19.15 18.75 18.87 0.0M
2024-08-23 18.68 19.09 18.68 19.02 0.0M
2024-08-22 18.48 18.93 18.48 18.71 0.0M
2024-08-21 18.41 18.71 18.23 18.59 0.0M
2024-08-20 18.63 18.66 18.20 18.20 0.0M
2024-08-19 18.17 18.77 18.17 18.54 0.0M
2024-08-16 18.24 18.39 18.01 18.20 0.0M
2024-08-15 17.67 18.39 17.52 18.30 0.0M
2024-08-14 17.41 18.22 17.26 18.21 0.1M
2024-08-13 16.99 17.17 16.85 17.09 0.0M
2024-08-12 16.86 17.21 16.86 17.13 0.0M
2024-08-09 16.80 17.10 16.78 16.83 0.0M
2024-08-08 17.41 17.48 16.35 16.95 0.1M
2024-08-07 16.84 17.45 16.61 17.24 0.0M
2024-08-06 16.64 16.92 16.17 16.80 0.1M
2024-08-05 18.79 18.79 15.77 16.38 0.2M
2024-08-02 19.76 19.87 19.25 19.60 0.0M
2024-08-01 20.58 20.58 19.68 19.80 0.0M
2024-07-31 20.28 20.60 20.28 20.50 0.0M
2024-07-30 20.32 20.46 20.18 20.36 0.0M
2024-07-29 21.12 21.12 20.50 20.54 0.0M
2024-07-26 20.88 20.90 20.74 20.90 0.0M
2024-07-25 20.74 21.06 20.66 20.76 0.0M
2024-07-24 20.56 21.12 20.00 20.80 0.0M
2024-07-23 21.10 21.10 20.50 20.52 0.0M
2024-07-22 21.00 21.36 21.00 21.04 0.0M
2024-07-19 20.70 21.06 20.70 21.02 0.0M
2024-07-18 20.58 21.20 20.58 20.74 0.0M
2024-07-17 20.78 21.48 20.52 20.52 0.0M
2024-07-16 20.60 20.82 20.52 20.64 0.0M
2024-07-15 20.92 21.12 20.60 20.62 0.0M
2024-07-12 21.62 21.82 20.82 21.00 0.0M
2024-07-11 21.18 21.60 21.08 21.56 0.0M
2024-07-10 20.26 21.26 20.10 21.04 0.0M
2024-07-09 20.54 20.68 20.00 20.42 0.0M
2024-07-08 20.98 21.00 20.38 20.58 0.0M
2024-07-05 20.64 20.98 20.58 20.98 0.0M
2024-07-04 20.86 20.90 20.44 20.68 0.0M
2024-07-03 20.34 21.00 20.20 20.90 0.0M
2024-07-02 20.28 20.58 20.10 20.14 0.0M
2024-07-01 20.22 20.58 20.20 20.20 0.0M
2024-06-28 20.06 20.30 19.87 20.22 0.0M
2024-06-27 19.95 20.08 19.93 19.93 0.0M
2024-06-26 20.16 20.28 20.02 20.12 0.0M
2024-06-25 20.24 20.24 19.93 20.06 0.0M
2024-06-24 19.86 20.30 19.86 20.30 0.0M
2024-06-21 20.00 20.16 19.86 19.86 0.0M
2024-06-20 20.06 20.22 19.99 20.16 0.0M
2024-06-19 20.06 20.30 20.04 20.10 0.0M
2024-06-18 20.12 20.40 19.93 20.18 0.0M
2024-06-17 19.54 20.34 19.54 20.00 0.0M
2024-06-14 20.28 20.50 19.25 19.60 0.0M
2024-06-13 21.22 21.22 20.22 20.40 0.0M
2024-06-12 21.60 21.66 21.10 21.24 0.0M
2024-06-11 22.50 22.58 21.46 21.66 0.0M
2024-06-10 22.42 22.56 22.12 22.46 0.0M
2024-06-07 23.04 23.10 22.32 22.50 0.0M
2024-06-06 22.78 23.24 22.74 23.12 0.0M
2024-06-05 22.60 22.76 22.52 22.76 0.0M
2024-06-04 22.88 22.92 22.46 22.66 0.0M
2024-06-03 21.82 22.96 21.82 22.86 0.0M
2024-05-31 21.98 22.02 21.66 21.82 0.0M
2024-05-30 21.58 22.50 21.58 22.02 0.0M
2024-05-29 22.00 22.08 21.62 21.62 0.0M
2024-05-28 22.14 22.44 21.88 22.00 0.0M
2024-05-27 22.16 22.36 22.02 22.16 0.0M
2024-05-24 21.86 22.20 21.80 22.08 0.0M
2024-05-23 22.28 22.46 21.82 21.82 0.0M
2024-05-22 22.56 22.66 22.08 22.22 0.0M
2024-05-21 22.88 22.96 22.54 22.56 0.0M
2024-05-20 22.94 23.12 22.68 22.98 0.0M
2024-05-17 22.96 23.42 22.94 23.40 0.0M
2024-05-16 23.28 23.40 22.92 23.10 0.0M
2024-05-15 23.26 23.76 23.02 23.26 0.0M
2024-05-14 24.32 24.56 23.14 23.36 0.0M
2024-05-13 22.78 24.42 22.76 24.16 0.0M
2024-05-10 23.04 23.32 22.54 22.76 0.0M
2024-05-09 22.50 23.08 22.28 22.98 0.0M
2024-05-08 23.36 23.52 22.62 23.08 0.0M
2024-05-07 22.98 23.62 22.86 23.38 0.0M
2024-05-06 22.32 23.04 22.32 22.96 0.0M
2024-05-03 22.52 22.72 22.32 22.46 0.0M
2024-05-02 22.62 22.74 22.38 22.46 0.0M
2024-04-30 23.02 23.02 22.38 22.44 0.0M
2024-04-29 23.04 23.04 22.72 22.98 0.0M
2024-04-26 22.10 23.02 22.06 22.92 0.0M
2024-04-25 22.32 22.32 21.50 21.96 0.0M
2024-04-24 22.10 22.48 22.00 22.48 0.0M
2024-04-23 21.52 22.04 21.52 21.88 0.0M
2024-04-22 20.70 21.56 20.56 21.52 0.0M
2024-04-19 20.32 20.68 20.26 20.38 0.0M
2024-04-18 20.38 20.70 20.26 20.64 0.0M
2024-04-17 20.08 20.52 20.00 20.50 0.0M
2024-04-16 20.80 20.80 19.85 20.08 0.0M
2024-04-15 21.08 21.32 20.72 20.72 0.0M
2024-04-12 21.42 21.68 21.08 21.08 0.0M
2024-04-11 21.48 21.76 21.34 21.36 0.0M
2024-04-10 21.52 21.62 21.34 21.52 0.0M
2024-04-09 21.52 21.60 21.32 21.42 0.0M
2024-04-08 21.42 21.54 21.28 21.52 0.0M
2024-04-05 21.28 21.54 21.18 21.54 0.0M
2024-04-04 21.70 21.74 21.48 21.48 0.0M
2024-04-03 21.12 21.76 21.12 21.72 0.0M
2024-04-02 20.76 21.90 20.76 21.26 0.0M
2024-03-28 21.30 21.32 20.68 20.80 0.0M
2024-03-27 20.70 21.32 20.70 21.26 0.0M
2024-03-26 20.42 20.72 20.36 20.58 0.0M
2024-03-25 20.42 20.82 20.18 20.34 0.0M
2024-03-22 21.04 21.16 20.46 20.70 0.0M
2024-03-21 22.14 22.30 20.86 21.08 0.1M
2024-03-20 21.20 22.08 21.20 22.08 0.0M
2024-03-19 21.52 21.78 21.42 21.60 0.0M
2024-03-18 21.86 21.86 21.52 21.52 0.0M
2024-03-15 21.50 22.08 21.50 21.84 0.0M
2024-03-14 21.86 21.88 21.44 21.48 0.0M
2024-03-13 21.70 22.10 21.60 21.68 0.0M
2024-03-12 21.78 22.08 21.70 21.94 0.0M
2024-03-11 22.18 22.34 21.56 21.72 0.0M
2024-03-08 22.72 22.72 22.28 22.28 0.0M
2024-03-07 22.14 22.90 22.14 22.56 0.0M
2024-03-06 22.16 22.34 22.14 22.28 0.0M
2024-03-05 22.02 22.24 21.82 22.08 0.0M
2024-03-04 22.50 22.64 22.06 22.14 0.0M
2024-03-01 22.40 22.66 22.24 22.66 0.0M
2024-02-29 22.32 22.70 22.14 22.14 0.0M
2024-02-28 22.90 22.90 22.22 22.40 0.0M
2024-02-27 22.40 22.90 22.36 22.90 0.0M
2024-02-26 22.76 22.98 22.32 22.38 0.0M
2024-02-23 23.12 23.20 22.72 23.04 0.0M
2024-02-22 23.28 23.32 23.06 23.30 0.0M
2024-02-21 23.44 23.44 22.74 22.94 0.0M
2024-02-20 23.08 23.56 22.86 23.56 0.0M
2024-02-19 22.90 23.30 22.86 23.08 0.0M
2024-02-16 23.82 23.90 23.02 23.08 0.0M
2024-02-15 23.48 23.92 23.38 23.92 0.0M
2024-02-14 23.30 23.48 22.94 23.48 0.0M
2024-02-13 24.02 24.10 23.14 23.24 0.0M
2024-02-12 23.68 24.28 23.58 24.02 0.0M
2024-02-09 23.48 23.96 23.38 23.66 0.0M
2024-02-08 23.48 23.68 23.32 23.48 0.0M
2024-02-07 23.96 24.00 23.46 23.46 0.0M
2024-02-06 23.80 23.98 23.38 23.76 0.0M
2024-02-05 23.98 24.06 23.46 23.66 0.0M
2024-02-02 24.38 24.50 23.82 23.84 0.0M
2024-02-01 24.08 24.50 23.98 24.36 0.0M
2024-01-31 24.82 25.20 24.08 24.26 0.1M
2024-01-30 24.32 25.46 24.32 25.00 0.1M
2024-01-29 24.82 25.10 24.16 24.32 0.0M
2024-01-26 24.44 25.08 24.24 25.04 0.0M
2024-01-25 24.78 25.00 24.26 24.66 0.0M
2024-01-24 24.64 24.88 24.28 24.80 0.0M
2024-01-23 24.24 24.64 23.96 24.64 0.0M
2024-01-22 23.40 24.38 23.36 24.36 0.1M
2024-01-19 22.90 23.36 22.78 23.34 0.0M
2024-01-18 22.06 23.00 22.06 22.94 0.0M
2024-01-17 22.18 22.22 21.90 22.04 0.0M
2024-01-16 22.12 22.40 22.02 22.18 0.0M
2024-01-15 22.26 22.54 22.16 22.20 0.0M
2024-01-12 22.78 22.86 22.14 22.50 0.0M
2024-01-11 23.12 23.20 22.66 22.76 0.0M
2024-01-10 23.00 23.32 23.00 23.02 0.0M
2024-01-09 22.00 23.32 21.62 23.22 0.0M
2024-01-08 22.88 22.88 22.12 22.48 0.0M
2024-01-05 22.52 22.88 22.40 22.88 0.0M
2024-01-04 22.74 22.86 22.50 22.68 0.0M
2024-01-03 23.60 23.62 22.46 22.76 0.0M
2024-01-02 22.80 23.62 22.80 23.58 0.1M