United Airlines Holdings

UAL
🏛️ germany →
83.92
Last Update: 2025-09-26
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 35.24 35.40 35.24 35.40 0.0M
2022-12-29 34.95 35.54 34.95 35.54 0.0M
2022-12-28 35.75 36.20 35.10 35.22 0.0M
2022-12-27 35.90 36.42 35.53 36.05 0.0M
2022-12-23 36.30 36.34 35.66 35.66 0.0M
2022-12-22 36.55 36.55 35.50 35.74 0.0M
2022-12-21 36.55 36.67 36.55 36.65 0.0M
2022-12-20 35.77 36.16 35.74 36.16 0.0M
2022-12-19 36.43 36.74 35.94 35.94 0.0M
2022-12-16 36.32 36.32 35.80 35.99 0.0M
2022-12-15 37.63 37.72 36.12 36.52 0.0M
2022-12-14 38.70 39.27 37.25 37.25 0.0M
2022-12-13 42.15 42.70 38.66 38.84 0.0M
2022-12-12 40.67 41.88 40.54 41.88 0.0M
2022-12-09 40.65 40.65 40.16 40.41 0.0M
2022-12-08 41.83 41.84 40.91 40.91 0.0M
2022-12-07 43.64 43.83 42.07 42.07 0.0M
2022-12-06 43.34 43.79 43.06 43.79 0.0M
2022-12-05 41.22 43.50 41.22 42.94 0.0M
2022-12-02 41.40 41.40 41.40 41.40 0.0M
2022-12-01 42.60 42.60 41.90 41.90 0.0M
2022-11-30 42.54 42.54 42.06 42.20 0.0M
2022-11-29 41.34 42.41 41.34 42.41 0.0M
2022-11-28 42.63 42.65 41.77 41.77 0.0M
2022-11-25 41.82 42.46 41.82 42.46 0.0M
2022-11-24 41.92 41.92 41.77 41.83 0.0M
2022-11-23 42.23 42.26 41.64 42.26 0.0M
2022-11-22 42.56 42.56 42.35 42.46 0.0M
2022-11-21 42.93 42.93 42.40 42.59 0.0M
2022-11-18 41.62 42.67 41.62 42.42 0.0M
2022-11-17 41.40 41.40 40.89 41.30 0.0M
2022-11-16 42.15 42.25 41.98 42.25 0.0M
2022-11-15 42.27 43.63 42.27 43.45 0.0M
2022-11-14 42.89 43.38 42.87 43.34 0.0M
2022-11-11 43.32 43.70 43.32 43.69 0.0M
2022-11-10 42.13 43.62 42.13 43.62 0.0M
2022-11-09 41.71 42.57 41.65 42.30 0.0M
2022-11-08 42.49 43.09 41.82 41.97 0.0M
2022-11-07 42.52 43.33 42.09 42.09 0.0M
2022-11-04 41.86 42.86 41.86 42.64 0.0M
2022-11-03 41.50 42.51 41.36 42.51 0.0M
2022-11-02 43.01 43.01 41.84 41.84 0.0M
2022-11-01 43.83 44.00 43.18 43.18 0.0M
2022-10-31 43.74 44.50 43.38 43.38 0.0M
2022-10-28 42.87 43.87 42.81 43.67 0.0M
2022-10-27 42.00 43.50 41.80 43.32 0.0M
2022-10-26 41.50 43.32 41.50 42.77 0.0M
2022-10-25 42.30 42.79 41.84 42.66 0.0M
2022-10-24 41.21 42.39 40.44 42.39 0.0M
2022-10-21 39.52 41.49 39.52 41.45 0.0M
2022-10-20 39.98 40.80 39.51 40.17 0.0M
2022-10-19 39.51 41.00 39.51 40.00 0.0M
2022-10-18 37.04 37.79 37.04 37.79 0.0M
2022-10-17 36.71 37.41 36.10 36.42 0.0M
2022-10-14 36.29 37.50 36.29 36.64 0.0M
2022-10-13 35.30 36.30 35.30 36.30 0.0M
2022-10-11 33.93 36.75 33.93 35.00 0.0M
2022-10-10 34.54 34.60 34.53 34.60 0.0M
2022-10-07 35.79 35.79 35.69 35.69 0.0M
2022-10-06 35.50 35.89 35.02 35.89 0.0M
2022-10-05 35.52 35.55 35.11 35.11 0.0M
2022-10-04 33.74 35.50 33.74 35.30 0.0M
2022-10-03 33.57 33.62 33.57 33.62 0.0M
2022-09-30 33.70 34.40 33.35 33.39 0.0M
2022-09-29 33.82 34.65 33.25 33.25 0.0M
2022-09-28 34.40 34.54 33.30 34.51 0.0M
2022-09-27 33.48 34.10 33.43 34.10 0.0M
2022-09-26 34.01 34.20 33.62 33.62 0.0M
2022-09-23 35.35 35.35 33.40 34.13 0.0M
2022-09-22 36.18 36.74 34.76 35.17 0.0M
2022-09-21 38.06 38.48 36.57 36.91 0.0M
2022-09-20 38.67 39.18 37.98 37.98 0.0M
2022-09-19 37.26 38.63 37.04 38.63 0.0M
2022-09-16 37.50 38.28 37.13 37.13 0.0M
2022-09-15 38.42 39.48 38.42 39.47 0.0M
2022-09-14 37.49 38.26 36.88 36.88 0.0M
2022-09-13 38.06 38.06 38.06 38.06 0.0M
2022-09-12 38.48 39.63 38.23 38.90 0.0M
2022-09-09 38.30 39.22 38.30 39.22 0.0M
2022-09-08 38.30 39.55 37.98 38.77 0.0M
2022-09-07 37.22 38.59 37.21 38.51 0.0M
2022-09-06 35.98 36.71 35.96 36.71 0.0M
2022-09-05 34.81 34.81 34.81 34.81 0.0M
2022-09-02 35.16 35.89 34.82 35.88 0.0M
2022-09-01 34.94 34.94 34.05 34.34 0.0M
2022-08-31 36.16 36.20 34.88 35.04 0.0M
2022-08-30 36.02 36.38 35.57 36.00 0.0M
2022-08-29 36.47 36.47 35.98 36.07 0.0M
2022-08-26 38.37 38.37 37.10 37.10 0.0M
2022-08-25 37.14 38.38 37.01 37.95 0.0M
2022-08-24 37.26 37.62 37.26 37.62 0.0M
2022-08-23 36.38 37.01 36.30 36.53 0.0M
2022-08-22 36.72 36.72 35.90 36.46 0.0M
2022-08-19 38.26 38.26 37.30 37.30 0.0M
2022-08-18 37.93 38.41 37.93 38.41 0.0M
2022-08-17 39.20 39.39 37.83 38.49 0.0M
2022-08-16 39.42 40.00 38.92 39.46 0.0M
2022-08-15 38.14 39.51 37.95 39.51 0.0M
2022-08-12 37.64 38.27 37.64 38.27 0.0M
2022-08-11 37.65 38.06 37.55 37.56 0.0M
2022-08-10 37.59 37.96 37.52 37.68 0.0M
2022-08-09 37.72 38.24 36.57 36.57 0.0M
2022-08-08 37.50 38.39 37.05 38.09 0.0M
2022-08-05 38.15 38.15 37.37 37.37 0.0M
2022-08-04 37.60 38.08 37.60 37.88 0.0M
2022-08-03 36.92 38.00 36.92 38.00 0.0M
2022-08-02 36.62 37.16 36.39 36.64 0.0M
2022-08-01 36.15 36.65 35.77 36.65 0.0M
2022-07-29 36.13 36.32 35.81 36.03 0.0M
2022-07-28 35.74 35.96 35.02 35.96 0.0M
2022-07-27 35.51 35.68 35.27 35.68 0.0M
2022-07-26 35.11 36.20 34.94 35.49 0.0M
2022-07-25 35.35 35.92 34.39 35.24 0.0M
2022-07-22 36.88 37.15 35.37 35.91 0.0M
2022-07-21 37.82 40.00 36.61 36.70 0.0M
2022-07-20 40.50 41.05 40.50 41.05 0.0M
2022-07-19 39.19 40.17 38.43 39.83 0.0M
2022-07-18 38.29 39.55 38.29 38.81 0.0M
2022-07-15 37.83 38.00 37.83 38.00 0.0M
2022-07-14 37.32 39.00 37.32 37.71 0.0M
2022-07-13 37.91 38.47 36.92 36.92 0.0M
2022-07-12 35.23 38.26 35.23 38.00 0.0M
2022-07-11 36.25 36.25 35.11 35.11 0.0M
2022-07-08 36.19 36.80 35.75 36.10 0.0M
2022-07-07 35.64 36.53 35.58 36.34 0.0M
2022-07-06 36.30 36.44 35.50 35.55 0.0M
2022-07-05 34.79 36.15 33.95 36.15 0.0M
2022-07-04 34.72 35.30 34.45 34.45 0.0M
2022-07-01 33.58 34.70 33.58 34.70 0.0M
2022-06-30 33.51 33.81 32.40 33.57 0.0M
2022-06-29 35.14 35.25 33.83 34.06 0.0M
2022-06-28 35.50 37.00 35.28 35.28 0.0M
2022-06-27 36.78 36.98 35.23 35.63 0.0M
2022-06-24 34.08 36.47 34.00 36.47 0.0M
2022-06-23 34.70 35.17 33.15 33.15 0.0M
2022-06-22 34.33 34.78 33.16 34.78 0.0M
2022-06-21 35.46 35.76 34.37 34.98 0.0M
2022-06-20 33.50 35.50 33.10 35.50 0.0M
2022-06-17 32.85 34.74 32.81 34.74 0.0M
2022-06-16 36.45 36.46 32.63 32.79 0.0M
2022-06-15 35.87 36.95 35.76 36.00 0.0M
2022-06-14 36.12 37.50 34.83 35.14 0.0M
2022-06-13 38.82 38.82 35.50 35.50 0.0M
2022-06-10 40.30 40.71 39.06 39.13 0.0M
2022-06-09 41.33 41.72 40.27 40.62 0.0M
2022-06-08 43.00 43.57 41.61 41.75 0.0M
2022-06-07 41.82 43.24 41.56 43.24 0.0M
2022-06-06 41.72 41.83 41.72 41.83 0.0M
2022-06-03 42.34 42.45 40.86 41.40 0.0M
2022-06-02 42.43 43.42 42.20 42.20 0.0M
2022-06-01 44.13 45.14 42.45 42.86 0.0M
2022-05-31 44.91 44.91 44.17 44.17 0.0M
2022-05-30 44.64 45.80 44.64 44.75 0.0M
2022-05-27 43.50 45.16 43.50 44.90 0.0M
2022-05-26 39.94 43.09 39.94 43.09 0.0M
2022-05-25 38.96 40.06 38.76 40.06 0.0M
2022-05-24 40.89 40.89 38.38 38.78 0.0M
2022-05-23 42.13 42.20 40.91 41.62 0.0M
2022-05-20 41.52 41.52 40.69 40.69 0.0M
2022-05-19 41.43 42.30 41.32 41.80 0.0M
2022-05-18 45.09 45.09 42.60 42.60 0.0M
2022-05-17 42.69 44.67 42.69 44.56 0.0M
2022-05-16 42.02 42.74 40.96 41.70 0.0M
2022-05-13 40.14 41.60 40.14 41.60 0.0M
2022-05-12 40.92 40.92 38.72 39.47 0.0M
2022-05-11 42.02 42.66 41.00 41.26 0.0M
2022-05-10 41.52 42.38 41.40 41.41 0.0M
2022-05-09 44.83 45.02 41.00 41.00 0.0M
2022-05-06 45.90 45.98 44.44 45.42 0.0M
2022-05-05 48.46 48.55 46.12 46.12 0.0M
2022-05-04 48.58 49.00 47.97 48.85 0.0M
2022-05-03 47.16 48.90 47.16 48.76 0.0M
2022-05-02 47.90 48.70 46.54 46.79 0.0M
2022-04-29 48.82 49.60 47.69 47.69 0.0M
2022-04-28 47.95 49.38 47.71 49.23 0.0M
2022-04-27 45.47 47.67 45.29 47.67 0.0M
2022-04-26 48.24 48.34 45.81 46.00 0.0M
2022-04-25 47.18 48.00 46.51 47.90 0.0M
2022-04-22 47.01 49.15 47.00 47.70 0.0M
2022-04-21 45.51 48.28 45.00 46.85 0.0M
2022-04-20 41.68 43.06 41.68 43.00 0.0M
2022-04-19 40.85 42.55 40.80 42.55 0.0M
2022-04-14 41.02 43.01 41.02 41.69 0.0M
2022-04-13 39.45 41.60 39.00 41.46 0.0M
2022-04-12 39.05 39.11 39.05 39.11 0.0M
2022-04-11 38.32 39.75 37.87 39.75 0.0M
2022-04-08 38.74 39.39 38.74 39.03 0.0M
2022-04-07 39.07 40.03 37.98 39.00 0.0M
2022-04-06 40.88 40.88 38.63 39.80 0.0M
2022-04-05 42.21 42.37 40.67 40.67 0.0M
2022-04-04 40.50 41.86 40.20 41.64 0.0M
2022-04-01 41.64 42.50 41.37 41.37 0.0M
2022-03-31 41.60 42.08 41.35 42.08 0.0M
2022-03-30 41.29 41.29 40.31 41.08 0.0M
2022-03-29 40.00 41.29 39.77 41.29 0.0M
2022-03-28 39.09 39.89 38.30 39.44 0.0M
2022-03-25 38.87 39.70 38.64 39.28 0.0M
2022-03-24 37.99 39.00 37.47 39.00 0.0M
2022-03-23 38.46 38.46 37.72 37.72 0.0M
2022-03-22 37.69 38.63 37.32 38.23 0.0M
2022-03-21 38.60 38.60 36.85 36.85 0.0M
2022-03-18 37.32 38.63 36.60 38.63 0.0M
2022-03-17 37.63 37.63 35.80 36.89 0.0M
2022-03-16 35.34 37.65 35.13 37.65 0.0M
2022-03-15 31.60 35.07 31.40 34.65 0.0M
2022-03-14 32.15 32.72 31.48 32.31 0.0M
2022-03-11 32.40 33.42 31.80 31.89 0.0M
2022-03-10 31.94 32.34 30.22 32.11 0.0M
2022-03-09 30.07 32.97 30.04 31.50 0.0M
2022-03-08 28.82 31.17 28.12 29.85 0.1M
2022-03-07 33.00 33.25 28.51 28.73 0.0M
2022-03-04 36.01 36.80 33.14 33.43 0.0M
2022-03-03 38.37 39.05 36.44 36.51 0.0M
2022-03-02 37.23 38.99 36.87 38.55 0.0M
2022-03-01 39.88 39.88 36.96 37.55 0.0M
2022-02-28 39.00 40.45 38.74 39.52 0.0M
2022-02-25 38.66 41.10 38.63 40.67 0.0M
2022-02-24 38.00 39.44 36.51 39.30 0.0M
2022-02-23 41.51 41.78 38.75 38.75 0.0M
2022-02-22 40.87 41.64 39.30 41.00 0.0M
2022-02-21 41.31 42.40 40.77 40.77 0.0M
2022-02-18 41.72 43.19 41.72 41.97 0.0M
2022-02-17 43.72 43.83 42.33 42.66 0.0M
2022-02-16 44.65 44.65 43.98 44.17 0.0M
2022-02-15 40.98 44.22 40.98 44.07 0.0M
2022-02-14 41.00 43.00 40.20 41.44 0.0M
2022-02-11 42.72 44.00 41.06 41.47 0.0M
2022-02-10 43.26 43.71 42.10 43.12 0.0M
2022-02-09 40.74 43.00 40.74 42.88 0.0M
2022-02-08 38.79 41.00 38.79 41.00 0.0M
2022-02-07 37.74 39.20 37.17 39.20 0.0M
2022-02-04 37.68 38.27 36.90 37.21 0.0M
2022-02-03 38.99 39.18 37.82 37.90 0.0M
2022-02-02 39.45 39.77 38.37 39.77 0.0M
2022-02-01 38.77 39.21 37.40 38.94 0.0M
2022-01-31 37.00 37.95 35.63 37.94 0.0M
2022-01-28 36.99 37.66 34.77 35.77 0.0M
2022-01-27 36.57 37.83 36.57 36.83 0.0M
2022-01-26 37.85 38.57 36.60 36.86 0.0M
2022-01-25 35.85 36.95 35.44 36.95 0.0M
2022-01-24 36.12 37.17 34.42 35.80 0.0M
2022-01-21 37.28 38.03 36.67 36.70 0.0M
2022-01-20 38.98 39.40 37.92 37.92 0.0M
2022-01-19 40.42 40.42 39.32 39.32 0.0M
2022-01-18 40.96 41.11 40.08 40.51 0.0M
2022-01-17 40.41 41.65 40.41 41.53 0.0M
2022-01-14 41.47 41.98 40.50 40.56 0.0M
2022-01-13 41.29 42.53 40.45 42.05 0.0M
2022-01-12 41.70 41.70 40.60 40.60 0.0M
2022-01-11 41.38 41.81 40.86 41.50 0.0M
2022-01-10 41.16 42.14 41.03 41.03 0.0M
2022-01-07 41.29 42.06 40.49 41.70 0.0M
2022-01-06 39.89 41.36 39.89 40.69 0.0M
2022-01-05 40.50 40.80 40.30 40.30 0.0M
2022-01-04 40.80 41.34 40.36 40.89 0.0M
2022-01-03 39.00 41.00 38.51 40.30 0.0M