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
2024-12-30 95.12 95.77 94.37 94.42 0.0M
2024-12-27 97.06 97.06 94.48 95.00 0.0M
2024-12-23 93.64 95.00 93.64 94.79 0.0M
2024-12-20 91.58 93.74 90.30 93.03 0.0M
2024-12-19 88.10 92.18 87.20 91.60 0.0M
2024-12-18 90.04 92.60 87.79 87.79 0.0M
2024-12-17 90.95 90.97 89.08 90.60 0.0M
2024-12-16 90.41 92.41 89.71 90.50 0.0M
2024-12-13 91.75 91.80 90.84 91.09 0.0M
2024-12-12 93.99 95.39 91.78 91.78 0.0M
2024-12-11 92.24 94.48 91.95 94.48 0.0M
2024-12-10 91.02 94.39 91.02 91.26 0.0M
2024-12-09 95.90 95.90 90.48 90.48 0.0M
2024-12-06 96.92 98.21 95.07 95.07 0.0M
2024-12-05 94.28 99.21 93.73 96.80 0.0M
2024-12-04 91.15 94.05 91.09 94.05 0.0M
2024-12-03 92.92 92.92 90.98 91.04 0.0M
2024-12-02 91.51 93.64 91.51 93.18 0.0M
2024-11-29 92.34 92.46 91.20 91.20 0.0M
2024-11-28 92.06 92.57 91.62 92.57 0.0M
2024-11-27 92.71 92.89 90.39 91.07 0.0M
2024-11-26 92.38 95.27 91.78 94.52 0.0M
2024-11-25 91.78 93.20 90.53 92.43 0.0M
2024-11-22 90.79 91.31 88.90 91.30 0.0M
2024-11-21 89.30 90.58 89.21 89.85 0.0M
2024-11-20 89.11 90.00 87.94 89.63 0.0M
2024-11-19 85.20 89.85 82.95 89.14 0.0M
2024-11-18 86.65 86.75 84.16 85.20 0.0M
2024-11-15 86.65 87.74 85.23 86.22 0.0M
2024-11-14 85.59 88.21 85.25 86.80 0.0M
2024-11-13 84.49 86.79 84.49 85.48 0.0M
2024-11-12 83.53 84.30 82.38 83.68 0.0M
2024-11-11 81.41 83.67 80.50 83.67 0.0M
2024-11-08 78.96 81.90 78.43 81.53 0.0M
2024-11-07 81.09 81.81 79.40 79.44 0.0M
2024-11-06 75.61 81.58 75.00 81.58 0.0M
2024-11-05 71.52 72.54 70.70 72.36 0.0M
2024-11-04 73.20 74.02 70.94 70.94 0.0M
2024-11-01 72.50 74.61 72.50 74.21 0.0M
2024-10-31 74.46 74.46 71.95 72.30 0.0M
2024-10-30 70.74 74.39 70.43 73.56 0.0M
2024-10-29 70.12 71.73 69.51 71.44 0.0M
2024-10-28 69.35 71.75 69.35 70.80 0.0M
2024-10-25 68.36 70.26 68.36 69.27 0.0M
2024-10-24 68.56 69.25 67.33 67.73 0.0M
2024-10-23 68.49 69.24 67.75 67.75 0.0M
2024-10-22 68.66 69.00 67.83 68.92 0.0M
2024-10-21 68.22 69.10 66.61 68.97 0.0M
2024-10-18 67.35 68.84 67.22 68.84 0.0M
2024-10-17 65.87 68.56 65.32 68.09 0.0M
2024-10-16 58.34 67.81 57.78 66.22 0.0M
2024-10-15 58.24 59.50 58.24 59.15 0.0M
2024-10-14 56.24 58.42 56.03 58.25 0.0M
2024-10-11 55.15 56.45 54.68 56.45 0.0M
2024-10-10 54.51 55.40 52.36 54.47 0.0M
2024-10-09 54.50 55.56 53.99 53.99 0.0M
2024-10-08 53.48 56.12 53.48 55.09 0.0M
2024-10-07 53.24 54.80 53.24 53.53 0.0M
2024-10-04 50.83 54.00 50.70 52.70 0.0M
2024-10-03 50.09 50.50 50.00 50.00 0.0M
2024-10-02 50.15 50.60 49.40 50.50 0.0M
2024-10-01 50.88 51.61 49.70 50.49 0.0M
2024-09-30 51.60 52.00 51.17 51.17 0.0M
2024-09-27 52.87 53.60 52.00 52.18 0.0M
2024-09-26 48.50 52.90 48.50 52.90 0.0M
2024-09-25 47.47 49.12 47.47 48.85 0.0M
2024-09-24 47.40 47.87 47.01 47.87 0.0M
2024-09-23 46.52 47.15 46.52 47.15 0.0M
2024-09-20 46.61 47.00 46.57 46.65 0.0M
2024-09-19 48.15 48.95 47.28 47.28 0.0M
2024-09-18 47.02 48.48 47.02 48.48 0.0M
2024-09-17 46.10 48.13 45.83 47.39 0.0M
2024-09-16 45.50 46.14 45.11 46.06 0.0M
2024-09-13 44.55 46.01 44.52 45.09 0.0M
2024-09-12 45.00 45.46 43.54 44.57 0.0M
2024-09-11 43.37 43.97 43.37 43.50 0.0M
2024-09-10 43.89 44.21 42.78 43.66 0.0M
2024-09-09 41.99 44.12 41.70 44.11 0.0M
2024-09-06 40.86 41.37 40.14 41.08 0.0M
2024-09-05 39.60 41.48 39.51 40.80 0.0M
2024-09-04 39.26 39.76 39.26 39.76 0.0M
2024-09-03 40.11 40.12 39.59 39.75 0.0M
2024-09-02 39.84 40.33 39.51 40.33 0.0M
2024-08-30 39.10 39.81 39.10 39.81 0.0M
2024-08-29 37.02 38.43 37.00 38.43 0.0M
2024-08-28 37.78 37.78 36.93 36.93 0.0M
2024-08-27 38.45 38.80 38.14 38.14 0.0M
2024-08-26 38.51 38.89 38.50 38.50 0.0M
2024-08-23 37.55 37.73 37.55 37.73 0.0M
2024-08-22 37.91 37.91 37.52 37.52 0.0M
2024-08-20 37.50 37.50 37.50 37.50 0.0M
2024-08-19 37.85 38.31 37.85 38.31 0.0M
2024-08-16 39.14 39.18 37.98 37.98 0.0M
2024-08-15 36.92 39.19 36.92 39.17 0.0M
2024-08-14 37.08 37.08 36.71 36.71 0.0M
2024-08-13 37.10 37.26 37.03 37.07 0.0M
2024-08-12 38.16 38.16 37.14 37.14 0.0M
2024-08-09 38.08 38.30 37.85 38.17 0.0M
2024-08-08 35.38 37.69 35.38 37.69 0.0M
2024-08-07 35.88 36.37 35.56 35.56 0.0M
2024-08-06 35.57 36.21 34.92 35.68 0.0M
2024-08-05 36.22 36.23 34.00 34.45 0.0M
2024-08-02 39.19 39.19 36.55 36.83 0.0M
2024-08-01 42.43 42.58 39.08 39.08 0.0M
2024-07-31 43.35 43.35 41.75 41.75 0.0M
2024-07-30 43.05 43.95 43.05 43.69 0.0M
2024-07-29 43.49 43.49 43.43 43.43 0.0M
2024-07-26 43.42 43.61 43.38 43.61 0.0M
2024-07-25 42.00 43.34 41.64 43.32 0.0M
2024-07-24 44.09 44.22 42.45 42.45 0.0M
2024-07-23 44.37 44.99 43.96 44.99 0.0M
2024-07-22 44.02 44.56 43.10 44.32 0.0M
2024-07-19 42.35 42.80 41.43 42.69 0.0M
2024-07-18 42.80 44.08 42.15 43.00 0.0M
2024-07-17 42.79 42.99 42.43 42.99 0.0M
2024-07-16 41.08 42.77 40.62 42.77 0.0M
2024-07-15 41.34 41.34 40.65 40.91 0.0M
2024-07-12 41.50 41.50 41.03 41.03 0.0M
2024-07-11 43.66 43.66 40.93 41.20 0.0M
2024-07-10 43.38 43.90 43.34 43.34 0.0M
2024-07-09 43.17 43.56 43.17 43.55 0.0M
2024-07-08 43.16 43.73 43.16 43.31 0.0M
2024-07-05 44.63 44.63 43.15 43.54 0.0M
2024-07-04 44.78 45.14 44.78 45.14 0.0M
2024-07-03 45.06 45.12 44.67 44.82 0.0M
2024-07-02 44.75 44.75 44.60 44.74 0.0M
2024-07-01 45.58 45.58 45.49 45.49 0.0M
2024-06-28 45.02 45.03 45.02 45.03 0.0M
2024-06-27 45.00 45.12 45.00 45.12 0.0M
2024-06-26 45.63 45.72 43.99 44.75 0.0M
2024-06-25 46.20 46.20 45.74 45.74 0.0M
2024-06-24 45.20 45.86 44.77 45.86 0.0M
2024-06-21 45.90 45.90 44.75 44.89 0.0M
2024-06-20 46.20 46.25 45.64 45.64 0.0M
2024-06-19 45.96 45.96 45.93 45.93 0.0M
2024-06-18 46.68 46.98 46.61 46.98 0.0M
2024-06-17 46.32 46.45 46.00 46.30 0.0M
2024-06-14 48.09 48.23 45.72 45.96 0.0M
2024-06-13 48.26 48.26 48.26 48.26 0.0M
2024-06-12 48.57 49.01 48.57 49.01 0.0M
2024-06-11 48.79 48.79 48.59 48.59 0.0M
2024-06-10 49.41 49.72 49.26 49.50 0.0M
2024-06-07 49.20 49.20 48.76 48.76 0.0M
2024-06-06 48.84 49.44 48.80 49.44 0.0M
2024-06-05 48.00 49.00 48.00 48.29 0.0M
2024-06-04 48.07 48.08 47.82 47.82 0.0M
2024-06-03 48.72 50.00 48.41 48.57 0.0M
2024-05-31 47.65 47.65 47.65 47.65 0.0M
2024-05-30 47.28 48.03 47.28 47.37 0.0M
2024-05-29 46.11 47.95 44.88 47.95 0.0M
2024-05-28 47.38 47.84 46.61 46.61 0.0M
2024-05-27 47.35 47.90 47.35 47.90 0.0M
2024-05-24 47.64 47.96 47.41 47.41 0.0M
2024-05-23 48.27 48.59 47.61 47.61 0.0M
2024-05-22 48.77 49.04 48.22 48.22 0.0M
2024-05-21 49.95 50.44 49.00 49.00 0.0M
2024-05-20 50.74 50.74 50.43 50.51 0.0M
2024-05-17 50.18 51.33 49.65 50.61 0.0M
2024-05-16 50.27 51.50 50.27 50.51 0.0M
2024-05-15 50.70 51.16 50.20 50.47 0.0M
2024-05-14 50.18 50.96 50.01 50.79 0.0M
2024-05-13 49.22 50.29 48.50 50.11 0.0M
2024-05-10 48.79 49.27 48.78 48.95 0.0M
2024-05-09 49.01 49.01 49.01 49.01 0.0M
2024-05-08 48.83 49.68 48.61 49.68 0.0M
2024-05-07 49.81 50.34 48.92 49.20 0.0M
2024-05-06 48.00 50.10 47.81 50.10 0.0M
2024-05-03 48.20 48.33 47.67 48.33 0.0M
2024-05-02 47.16 48.09 47.16 48.03 0.0M
2024-04-30 49.64 49.64 48.47 48.47 0.0M
2024-04-29 49.15 49.17 48.75 49.07 0.0M
2024-04-26 49.68 49.75 48.97 49.24 0.0M
2024-04-25 49.18 49.61 48.20 49.61 0.0M
2024-04-24 50.37 50.51 48.91 49.29 0.0M
2024-04-23 50.38 51.00 49.49 50.50 0.0M
2024-04-22 47.90 50.76 47.90 50.76 0.0M
2024-04-19 47.85 49.43 47.40 48.08 0.0M
2024-04-18 45.70 48.56 44.89 48.56 0.0M
2024-04-17 41.40 46.00 40.81 45.52 0.0M
2024-04-16 38.34 39.20 37.81 39.15 0.0M
2024-04-15 39.51 39.99 38.50 38.60 0.0M
2024-04-12 40.29 40.33 38.97 39.11 0.0M
2024-04-11 39.29 39.80 39.14 39.78 0.0M
2024-04-10 39.85 41.28 38.92 39.44 0.0M
2024-04-09 39.71 40.20 39.71 40.00 0.0M
2024-04-08 39.31 40.13 39.24 40.13 0.0M
2024-04-05 40.26 40.28 39.83 39.83 0.0M
2024-04-04 41.08 41.90 39.99 39.99 0.0M
2024-04-03 42.16 42.64 41.35 41.46 0.0M
2024-04-02 43.83 44.15 42.46 42.58 0.0M
2024-03-28 43.40 44.34 43.40 44.28 0.0M
2024-03-27 41.97 43.69 41.97 43.58 0.0M
2024-03-26 41.16 42.16 41.16 42.16 0.0M
2024-03-25 41.80 42.51 40.34 41.04 0.0M
2024-03-22 43.13 43.26 42.70 43.08 0.0M
2024-03-21 42.28 42.85 42.01 42.85 0.0M
2024-03-20 40.56 42.00 40.56 41.90 0.0M
2024-03-19 40.10 40.13 40.10 40.13 0.0M
2024-03-18 40.27 40.27 39.77 40.04 0.0M
2024-03-15 39.52 40.00 39.12 39.77 0.0M
2024-03-14 39.14 39.21 38.52 39.13 0.0M
2024-03-13 38.38 39.08 38.38 39.08 0.0M
2024-03-12 39.25 39.47 38.04 38.24 0.0M
2024-03-11 39.69 39.69 39.05 39.06 0.0M
2024-03-08 40.49 40.52 39.55 39.69 0.0M
2024-03-07 40.12 40.67 39.97 40.50 0.0M
2024-03-06 40.46 40.92 40.22 40.92 0.0M
2024-03-05 40.32 40.46 39.94 40.29 0.0M
2024-03-04 41.08 41.43 40.80 40.87 0.0M
2024-03-01 42.22 42.22 41.82 41.82 0.0M
2024-02-29 40.96 41.94 40.96 41.81 0.0M
2024-02-28 41.41 41.47 41.41 41.47 0.0M
2024-02-27 41.27 41.33 41.24 41.30 0.0M
2024-02-26 41.67 42.47 41.53 41.53 0.0M
2024-02-23 41.48 42.17 41.48 41.95 0.0M
2024-02-22 40.64 42.00 40.64 41.75 0.0M
2024-02-21 39.91 40.13 39.80 39.84 0.0M
2024-02-20 38.71 40.05 38.56 40.05 0.0M
2024-02-19 38.78 39.18 38.77 38.77 0.0M
2024-02-16 39.57 39.88 38.93 39.10 0.0M
2024-02-15 40.14 40.37 39.74 40.11 0.0M
2024-02-14 38.96 40.05 38.65 40.00 0.0M
2024-02-13 39.65 40.04 38.42 38.54 0.0M
2024-02-12 39.37 40.00 38.99 40.00 0.0M
2024-02-09 38.40 39.88 38.40 39.00 0.0M
2024-02-08 38.02 38.55 37.75 38.55 0.0M
2024-02-07 38.48 38.55 38.00 38.55 0.0M
2024-02-06 37.33 38.27 37.03 38.23 0.0M
2024-02-05 38.40 38.46 37.35 37.35 0.0M
2024-02-02 38.00 38.50 37.92 38.50 0.0M
2024-02-01 38.65 38.66 37.50 37.61 0.0M
2024-01-31 38.70 39.00 37.96 38.65 0.0M
2024-01-30 39.07 39.07 38.32 38.85 0.0M
2024-01-29 38.94 39.54 38.94 39.16 0.0M
2024-01-26 39.54 40.00 39.43 40.00 0.0M
2024-01-25 37.76 39.51 37.52 39.50 0.0M
2024-01-24 37.56 37.80 37.19 37.42 0.0M
2024-01-23 37.21 38.81 37.21 37.54 0.0M
2024-01-22 35.39 36.19 35.32 35.33 0.0M
2024-01-19 36.61 36.85 35.62 35.66 0.0M
2024-01-18 34.96 35.94 34.83 35.94 0.0M
2024-01-17 35.54 35.54 34.82 34.87 0.0M
2024-01-16 36.45 36.45 35.08 35.15 0.0M
2024-01-15 36.41 36.80 36.03 36.59 0.0M
2024-01-12 40.37 40.37 36.35 36.35 0.0M
2024-01-11 40.21 40.78 39.80 39.86 0.0M
2024-01-10 39.72 40.60 39.72 40.31 0.0M
2024-01-09 39.31 40.07 38.93 40.07 0.0M
2024-01-08 37.80 38.94 36.20 38.94 0.0M
2024-01-05 37.17 38.23 36.74 37.96 0.0M
2024-01-04 36.34 37.25 36.11 37.13 0.0M
2024-01-03 37.03 37.10 36.42 36.48 0.0M
2024-01-02 37.07 37.65 37.07 37.44 0.0M