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
2023-12-29 37.77 38.12 37.75 37.75 0.0M
2023-12-28 37.40 37.75 37.34 37.75 0.0M
2023-12-27 38.36 38.36 37.46 37.47 0.0M
2023-12-22 38.61 38.87 38.51 38.51 0.0M
2023-12-21 37.74 38.53 37.33 38.53 0.0M
2023-12-20 38.78 38.94 37.77 37.77 0.0M
2023-12-19 38.85 39.00 38.28 38.75 0.0M
2023-12-18 39.84 40.04 38.61 38.77 0.0M
2023-12-15 39.20 40.33 39.20 39.93 0.0M
2023-12-14 38.19 39.78 37.99 39.67 0.0M
2023-12-13 38.21 38.21 37.09 37.09 0.0M
2023-12-12 37.90 37.90 37.45 37.75 0.0M
2023-12-11 37.86 38.10 37.82 37.82 0.0M
2023-12-08 38.66 38.86 38.09 38.09 0.0M
2023-12-07 38.14 38.98 37.74 38.30 0.0M
2023-12-06 36.78 38.56 36.60 38.02 0.0M
2023-12-05 37.53 37.53 36.42 36.64 0.0M
2023-12-04 37.25 37.64 36.68 37.26 0.0M
2023-12-01 36.02 37.04 36.02 36.91 0.0M
2023-11-30 35.89 36.27 35.55 36.27 0.0M
2023-11-29 35.35 36.61 35.35 36.11 0.0M
2023-11-28 35.60 36.10 35.00 35.00 0.0M
2023-11-27 36.50 36.50 35.62 35.62 0.0M
2023-11-24 36.89 37.11 36.19 36.19 0.0M
2023-11-23 36.29 36.95 36.29 36.54 0.0M
2023-11-22 36.28 37.84 36.28 36.64 0.0M
2023-11-21 36.42 36.42 36.01 36.09 0.0M
2023-11-20 36.18 36.60 36.17 36.36 0.0M
2023-11-17 36.48 36.59 36.29 36.34 0.0M
2023-11-16 36.62 37.14 36.28 36.28 0.0M
2023-11-15 36.45 37.13 36.28 36.81 0.0M
2023-11-14 35.46 36.32 35.46 36.32 0.0M
2023-11-13 35.19 35.61 35.19 35.57 0.0M
2023-11-10 35.08 35.11 34.60 34.85 0.0M
2023-11-09 35.55 36.12 35.09 35.28 0.0M
2023-11-08 34.38 35.65 34.38 35.65 0.0M
2023-11-07 34.02 34.63 34.02 34.36 0.0M
2023-11-06 35.59 35.59 34.00 34.10 0.0M
2023-11-03 33.78 35.24 33.78 35.19 0.0M
2023-11-02 32.85 33.85 32.85 33.85 0.0M
2023-11-01 33.33 33.42 32.88 33.04 0.0M
2023-10-31 32.36 32.76 32.36 32.76 0.0M
2023-10-30 32.37 32.64 32.27 32.60 0.0M
2023-10-27 33.44 33.62 31.95 31.95 0.0M
2023-10-26 32.88 33.28 32.54 33.28 0.0M
2023-10-25 33.30 33.32 32.98 33.10 0.0M
2023-10-24 33.18 33.49 33.15 33.26 0.0M
2023-10-23 33.29 33.58 32.35 33.58 0.0M
2023-10-20 33.80 34.14 33.20 33.20 0.0M
2023-10-19 34.59 35.13 33.99 33.99 0.0M
2023-10-18 36.31 36.35 34.33 34.46 0.0M
2023-10-17 37.31 38.12 37.31 38.02 0.0M
2023-10-16 36.60 37.44 36.59 37.44 0.0M
2023-10-13 38.05 38.05 36.86 36.86 0.0M
2023-10-12 38.55 39.44 37.90 37.90 0.0M
2023-10-11 37.89 38.67 37.89 38.43 0.0M
2023-10-10 37.87 38.19 37.87 38.10 0.0M
2023-10-09 39.64 39.64 37.16 37.51 0.0M
2023-10-06 39.10 39.48 39.10 39.40 0.0M
2023-10-05 39.20 39.65 39.20 39.27 0.0M
2023-10-04 38.41 39.22 38.31 38.69 0.0M
2023-10-03 39.33 39.33 38.73 38.73 0.0M
2023-10-02 39.98 40.45 39.66 39.66 0.0M
2023-09-29 39.99 40.37 39.87 39.92 0.0M
2023-09-28 39.86 40.27 39.77 40.05 0.0M
2023-09-27 40.74 40.82 39.76 40.10 0.0M
2023-09-26 40.11 40.46 40.11 40.32 0.0M
2023-09-25 40.81 40.81 39.99 40.55 0.0M
2023-09-22 41.00 41.37 40.41 40.52 0.0M
2023-09-21 41.43 41.84 41.32 41.32 0.0M
2023-09-20 41.66 41.66 41.66 41.66 0.0M
2023-09-19 41.63 41.95 41.63 41.95 0.0M
2023-09-18 43.15 43.15 41.74 42.09 0.0M
2023-09-15 42.96 42.96 42.39 42.85 0.0M
2023-09-14 42.53 42.84 42.53 42.69 0.0M
2023-09-13 44.38 44.38 42.42 42.42 0.0M
2023-09-12 44.18 44.74 44.18 44.74 0.0M
2023-09-11 43.99 44.49 43.85 44.28 0.0M
2023-09-08 44.75 44.75 44.05 44.05 0.0M
2023-09-07 45.28 45.28 44.84 44.90 0.0M
2023-09-06 44.94 45.88 44.19 45.06 0.0M
2023-09-05 45.89 46.25 44.50 45.22 0.0M
2023-09-04 45.90 46.28 45.90 46.28 0.0M
2023-09-01 45.80 46.24 45.71 45.71 0.0M
2023-08-31 45.96 46.16 45.67 45.97 0.0M
2023-08-30 45.87 46.05 45.87 46.05 0.0M
2023-08-29 45.38 45.72 45.38 45.55 0.0M
2023-08-28 45.16 45.86 45.16 45.35 0.0M
2023-08-25 45.65 45.65 45.65 45.65 0.0M
2023-08-24 46.22 46.38 45.46 45.46 0.0M
2023-08-23 45.96 46.42 45.22 46.42 0.0M
2023-08-22 45.65 46.17 45.28 45.28 0.0M
2023-08-21 45.28 45.58 44.90 44.90 0.0M
2023-08-18 45.11 45.22 44.80 44.99 0.0M
2023-08-17 46.42 46.57 45.95 45.95 0.0M
2023-08-16 46.98 47.17 46.59 46.59 0.0M
2023-08-15 48.03 48.03 47.10 47.21 0.0M
2023-08-14 48.06 48.06 48.06 48.06 0.0M
2023-08-11 48.43 48.43 47.71 47.71 0.0M
2023-08-10 48.76 48.76 47.91 47.91 0.0M
2023-08-09 50.16 50.16 48.40 48.80 0.0M
2023-08-08 48.89 49.34 48.67 49.34 0.0M
2023-08-07 47.97 49.00 47.90 47.90 0.0M
2023-08-04 47.54 47.67 46.98 46.98 0.0M
2023-08-03 47.87 48.37 47.10 47.54 0.0M
2023-08-02 47.97 48.16 47.51 48.02 0.0M
2023-08-01 49.10 49.58 48.01 48.37 0.0M
2023-07-31 49.02 49.20 49.00 49.20 0.0M
2023-07-28 48.42 49.30 48.42 48.76 0.0M
2023-07-27 48.80 49.27 48.30 48.30 0.0M
2023-07-26 49.14 49.30 48.45 48.73 0.0M
2023-07-25 50.34 50.60 48.32 49.20 0.0M
2023-07-24 51.88 51.98 50.48 50.48 0.0M
2023-07-21 50.48 52.22 50.10 52.06 0.0M
2023-07-20 50.70 51.52 49.50 50.46 0.0M
2023-07-19 48.89 49.17 48.18 48.77 0.0M
2023-07-18 47.52 47.91 46.60 47.91 0.0M
2023-07-17 47.72 48.03 47.33 47.61 0.0M
2023-07-14 48.95 49.14 47.15 47.51 0.0M
2023-07-13 49.63 51.04 49.13 49.15 0.0M
2023-07-12 50.54 51.20 49.74 49.74 0.0M
2023-07-11 51.10 51.10 50.62 50.98 0.0M
2023-07-10 50.24 51.42 50.24 51.42 0.0M
2023-07-07 49.66 50.38 49.66 50.38 0.0M
2023-07-06 51.04 51.34 50.34 50.52 0.0M
2023-07-05 50.48 51.66 50.06 51.38 0.0M
2023-07-04 50.58 50.58 49.90 49.91 0.0M
2023-07-03 49.99 50.72 49.99 50.06 0.0M
2023-06-30 48.99 50.20 48.99 50.20 0.0M
2023-06-29 51.40 51.98 49.45 49.45 0.0M
2023-06-28 50.90 52.00 50.80 51.64 0.0M
2023-06-27 48.91 51.36 48.59 51.08 0.0M
2023-06-26 48.09 49.11 47.78 49.01 0.0M
2023-06-23 48.13 48.95 47.68 48.13 0.0M
2023-06-22 47.65 48.43 47.56 48.43 0.0M
2023-06-21 47.88 48.22 47.81 47.81 0.0M
2023-06-20 48.49 48.76 48.00 48.31 0.0M
2023-06-19 48.80 49.14 48.57 48.57 0.0M
2023-06-16 48.79 49.20 48.79 49.20 0.0M
2023-06-15 49.54 49.54 48.57 48.87 0.0M
2023-06-14 49.10 49.60 48.86 49.25 0.0M
2023-06-13 47.50 49.43 47.50 49.32 0.0M
2023-06-12 46.71 48.17 46.71 47.69 0.0M
2023-06-09 46.44 47.10 46.18 47.10 0.0M
2023-06-08 45.95 46.07 45.62 46.00 0.0M
2023-06-07 45.99 46.35 45.70 46.10 0.0M
2023-06-06 44.86 45.80 44.86 45.80 0.0M
2023-06-05 45.21 45.29 45.00 45.00 0.0M
2023-06-02 44.07 45.63 44.07 45.52 0.0M
2023-06-01 44.76 44.78 44.07 44.51 0.0M
2023-05-31 45.06 45.61 44.21 44.32 0.0M
2023-05-30 43.96 45.00 43.96 44.44 0.0M
2023-05-29 43.91 44.12 43.50 43.80 0.0M
2023-05-26 44.44 44.70 43.99 44.00 0.0M
2023-05-25 43.14 44.50 43.14 44.50 0.0M
2023-05-24 44.62 44.62 42.96 43.14 0.0M
2023-05-23 43.70 45.38 43.43 44.76 0.0M
2023-05-22 43.70 43.70 43.70 43.70 0.0M
2023-05-19 44.90 44.90 43.67 43.67 0.0M
2023-05-18 43.90 44.66 43.90 44.44 0.0M
2023-05-17 41.80 44.45 41.80 44.01 0.0M
2023-05-16 41.20 41.94 41.13 41.78 0.0M
2023-05-15 41.74 41.80 41.23 41.23 0.0M
2023-05-12 41.11 41.64 41.11 41.51 0.0M
2023-05-11 41.50 41.50 40.95 40.95 0.0M
2023-05-10 42.44 42.50 40.55 40.76 0.0M
2023-05-09 41.53 42.28 41.53 42.28 0.0M
2023-05-08 40.32 41.70 40.30 41.62 0.0M
2023-05-05 39.24 40.63 39.06 40.63 0.0M
2023-05-04 40.62 40.62 38.78 38.82 0.0M
2023-05-03 40.10 40.90 39.96 40.15 0.0M
2023-05-02 40.45 40.56 39.64 40.00 0.0M
2023-04-28 38.51 39.58 38.45 39.58 0.0M
2023-04-27 38.11 38.62 38.11 38.33 0.0M
2023-04-26 38.50 38.76 38.10 38.36 0.0M
2023-04-25 39.58 39.58 39.51 39.51 0.0M
2023-04-24 40.50 40.50 39.46 39.58 0.0M
2023-04-21 41.21 41.21 40.19 40.38 0.0M
2023-04-20 41.77 42.29 40.83 40.83 0.0M
2023-04-19 39.50 42.11 39.00 42.11 0.0M
2023-04-18 39.03 39.32 38.50 39.32 0.0M
2023-04-17 38.22 38.61 38.20 38.61 0.0M
2023-04-14 38.00 38.18 37.86 37.86 0.0M
2023-04-13 38.07 39.21 37.27 37.98 0.0M
2023-04-12 40.48 40.48 37.41 37.41 0.0M
2023-04-11 39.43 40.56 39.30 40.56 0.0M
2023-04-06 38.74 39.09 38.37 38.98 0.0M
2023-04-05 39.00 39.00 38.04 38.14 0.0M
2023-04-04 39.96 40.31 38.63 38.77 0.0M
2023-04-03 41.18 41.18 39.35 39.77 0.0M
2023-03-31 40.11 40.78 40.11 40.78 0.0M
2023-03-30 39.95 41.01 39.95 40.04 0.0M
2023-03-29 40.00 40.09 40.00 40.09 0.0M
2023-03-28 39.02 39.02 38.48 38.96 0.0M
2023-03-27 38.89 38.92 38.54 38.92 0.0M
2023-03-24 38.98 39.05 37.68 38.43 0.0M
2023-03-23 39.75 40.02 38.10 38.67 0.0M
2023-03-22 41.14 41.31 39.52 39.66 0.0M
2023-03-21 40.39 41.50 40.39 41.33 0.0M
2023-03-20 39.79 40.68 39.79 40.30 0.0M
2023-03-17 41.25 41.70 39.81 40.28 0.0M
2023-03-16 40.74 41.27 40.00 41.07 0.0M
2023-03-15 43.21 43.43 40.40 41.01 0.0M
2023-03-14 43.30 44.22 42.35 43.02 0.0M
2023-03-13 47.97 48.29 41.50 43.09 0.0M
2023-03-10 48.33 50.26 47.20 47.86 0.0M
2023-03-09 51.62 51.62 49.01 49.01 0.0M
2023-03-08 51.54 51.65 50.97 51.13 0.0M
2023-03-07 49.38 51.60 49.38 51.30 0.0M
2023-03-06 49.50 50.17 49.41 49.41 0.0M
2023-03-03 49.87 50.40 49.20 50.40 0.0M
2023-03-02 49.04 49.50 48.64 49.50 0.0M
2023-03-01 49.05 49.10 48.28 48.82 0.0M
2023-02-28 47.72 49.16 47.61 49.16 0.0M
2023-02-27 47.35 48.16 47.35 48.16 0.0M
2023-02-24 47.38 47.85 46.63 47.07 0.0M
2023-02-23 46.44 47.99 45.94 47.04 0.0M
2023-02-22 45.09 45.29 45.09 45.29 0.0M
2023-02-21 46.00 46.00 44.98 45.04 0.0M
2023-02-20 46.12 46.14 45.75 45.79 0.0M
2023-02-17 45.65 46.38 45.50 46.23 0.0M
2023-02-16 46.43 46.43 45.86 45.86 0.0M
2023-02-15 46.60 46.84 46.49 46.83 0.0M
2023-02-14 45.57 45.88 45.57 45.88 0.0M
2023-02-13 45.87 46.00 45.45 46.00 0.0M
2023-02-10 46.11 46.11 45.46 45.46 0.0M
2023-02-09 47.20 47.20 46.46 46.46 0.0M
2023-02-08 47.33 48.00 46.22 47.28 0.0M
2023-02-07 47.73 47.87 46.54 47.33 0.0M
2023-02-06 47.02 47.58 46.67 47.43 0.0M
2023-02-03 47.14 47.95 47.14 47.31 0.0M
2023-02-02 46.03 47.80 45.50 47.80 0.0M
2023-02-01 44.71 45.65 44.00 45.65 0.0M
2023-01-31 44.59 45.15 44.59 44.94 0.0M
2023-01-30 44.52 45.05 44.31 44.36 0.0M
2023-01-27 45.45 45.45 44.99 45.44 0.0M
2023-01-26 45.97 46.68 45.30 45.30 0.0M
2023-01-25 45.20 46.09 44.83 46.09 0.0M
2023-01-24 44.98 45.85 44.98 45.50 0.0M
2023-01-23 45.16 45.78 45.14 45.30 0.0M
2023-01-20 45.00 45.64 44.90 45.64 0.0M
2023-01-19 45.18 45.18 43.63 44.56 0.0M
2023-01-18 49.00 49.30 45.16 45.30 0.0M
2023-01-17 47.49 47.75 46.62 47.48 0.0M
2023-01-16 47.73 47.73 46.69 46.69 0.0M
2023-01-13 47.29 47.97 45.55 47.57 0.0M
2023-01-12 44.00 47.16 44.00 47.16 0.0M
2023-01-11 42.39 44.36 41.73 44.25 0.0M
2023-01-10 40.58 42.00 39.89 41.98 0.0M
2023-01-09 39.66 40.97 39.57 40.72 0.0M
2023-01-06 38.97 39.70 38.97 39.28 0.0M
2023-01-05 37.21 39.18 37.21 39.18 0.0M
2023-01-04 35.40 37.19 35.28 37.17 0.0M
2023-01-03 36.74 36.74 36.03 36.03 0.0M
2023-01-02 35.10 36.04 35.10 36.04 0.0M