Frankfurt - Delayed Quote EUR

United Airlines Holdings, Inc. (UAL1.F)

59.70

-1.35

(-2.21%)

As of 8:20:02 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 28, 2025	59.70	59.70	59.70	59.70	59.70	10
Apr 25, 2025	61.05	61.05	61.05	61.05	61.05	-
Apr 24, 2025	59.60	59.60	59.19	59.19	59.19	10
Apr 23, 2025	60.00	60.00	60.00	60.00	60.00	-
Apr 22, 2025	56.33	56.69	56.33	56.69	56.69	140
Apr 17, 2025	59.35	59.57	57.43	57.43	57.43	90
Apr 16, 2025	61.80	62.92	61.80	62.92	62.92	225
Apr 15, 2025	57.53	59.93	57.53	59.93	59.93	188
Apr 14, 2025	58.60	58.80	57.41	57.98	57.98	410
Apr 11, 2025	56.30	56.30	54.95	54.95	54.95	40
Apr 10, 2025	64.92	64.92	61.24	61.24	61.24	457
Apr 9, 2025	49.70	64.68	49.70	64.68	64.68	203
Apr 8, 2025	54.00	55.40	53.58	53.58	53.58	480
Apr 7, 2025	51.50	51.50	49.88	49.88	49.88	300
Apr 4, 2025	54.15	54.20	48.51	48.51	48.51	255
Apr 3, 2025	61.00	61.00	61.00	61.00	61.00	-
Apr 2, 2025	63.06	63.06	63.06	63.06	63.06	-
Apr 1, 2025	63.20	63.26	63.20	63.26	63.26	133
Mar 31, 2025	64.36	64.36	61.18	62.10	62.10	150
Mar 28, 2025	67.97	68.00	67.97	68.00	68.00	21
Mar 27, 2025	71.95	71.95	71.95	71.95	71.95	-
Mar 26, 2025	73.01	73.01	73.01	73.01	73.01	-
Mar 25, 2025	74.08	74.95	74.00	74.00	74.00	140
Mar 24, 2025	69.29	73.77	69.29	73.23	73.23	200
Mar 21, 2025	67.87	68.24	67.87	68.24	68.24	131
Mar 20, 2025	68.62	68.62	68.62	68.62	68.62	-
Mar 19, 2025	65.02	67.94	64.85	67.94	67.94	45
Mar 18, 2025	67.00	67.70	65.59	65.59	65.59	308
Mar 17, 2025	67.07	68.18	67.07	67.59	67.59	30
Mar 14, 2025	64.75	66.33	64.75	66.33	66.33	120
Mar 13, 2025	66.61	67.09	66.61	66.63	66.63	29
Mar 12, 2025	69.95	70.38	69.95	70.38	70.38	146
Mar 11, 2025	65.90	65.90	65.90	65.90	65.90	-
Mar 10, 2025	75.77	75.77	70.39	70.39	70.39	45
Mar 7, 2025	79.45	79.45	79.45	79.45	79.45	-
Mar 6, 2025	84.22	84.22	83.97	83.97	83.97	10
Mar 5, 2025	81.95	84.78	81.22	84.78	84.78	110
Mar 4, 2025	87.24	87.24	82.57	82.57	82.57	158
Mar 3, 2025	89.80	89.81	89.80	89.81	89.81	89
Feb 28, 2025	88.54	90.55	88.54	90.55	90.55	98
Feb 27, 2025	92.97	92.97	92.50	92.70	92.70	485
Feb 26, 2025	91.74	93.20	91.74	93.20	93.20	122
Feb 25, 2025	93.14	93.14	89.06	89.88	89.88	90
Feb 24, 2025	91.69	91.69	91.69	91.69	91.69	-
Feb 21, 2025	97.43	98.13	96.88	97.17	97.17	87
Feb 20, 2025	101.70	102.14	95.90	95.90	95.90	409
Feb 19, 2025	98.59	103.80	97.96	103.80	103.80	150
Feb 18, 2025	99.11	101.54	98.80	98.80	98.80	139
Feb 17, 2025	99.25	99.25	98.55	99.00	99.00	84
Feb 14, 2025	96.00	97.46	96.00	97.46	97.46	150
Feb 13, 2025	100.12	100.56	95.14	95.37	95.37	819
Feb 12, 2025	99.39	99.99	99.39	99.99	99.99	20
Feb 11, 2025	102.54	102.54	99.74	99.74	99.74	65
Feb 10, 2025	106.80	106.80	106.80	106.80	106.80	40
Feb 7, 2025	104.84	105.50	104.84	105.50	105.50	29
Feb 6, 2025	103.68	104.60	103.68	104.60	104.60	105
Feb 5, 2025	103.84	103.86	103.58	103.58	103.58	30
Feb 4, 2025	102.38	102.38	102.38	102.38	102.38	-
Feb 3, 2025	99.00	102.70	99.00	102.70	102.70	175
Jan 31, 2025	105.32	105.94	105.32	105.36	105.36	148
Jan 30, 2025	104.36	104.36	102.98	103.06	103.06	165
Jan 29, 2025	102.14	102.94	102.14	102.94	102.94	1,063
Jan 28, 2025	101.62	101.90	101.50	101.90	101.90	98
Jan 27, 2025	100.02	100.52	97.50	100.52	100.52	450
Jan 24, 2025	98.01	100.48	98.01	100.48	100.48	75
Jan 23, 2025	103.28	104.24	99.38	99.38	99.38	332
Jan 22, 2025	109.68	110.34	107.50	107.50	107.50	247
Jan 21, 2025	104.50	105.20	104.50	105.00	105.00	45
Jan 20, 2025	105.06	105.10	105.06	105.10	105.10	20
Jan 17, 2025	102.88	102.88	102.88	102.88	102.88	-
Jan 16, 2025	102.26	102.26	102.00	102.00	102.00	100
Jan 15, 2025	104.66	105.14	104.66	104.70	104.70	89
Jan 14, 2025	102.32	104.24	102.32	103.80	103.80	68
Jan 13, 2025	104.54	105.06	101.68	101.68	101.68	235
Jan 10, 2025	100.50	107.56	100.50	106.76	106.76	2,067
Jan 9, 2025	99.50	100.02	99.50	100.02	100.02	80
Jan 8, 2025	97.67	100.02	97.67	100.02	100.02	122
Jan 7, 2025	94.88	97.00	94.88	97.00	97.00	2,635
Jan 6, 2025	92.51	96.61	92.51	96.61	96.61	2,362
Jan 3, 2025	92.88	92.88	89.99	91.66	91.66	215
Jan 2, 2025	94.09	94.09	94.09	94.09	94.09	50
Dec 30, 2024	94.80	95.00	94.80	95.00	95.00	816
Dec 27, 2024	96.59	96.59	95.97	95.97	95.97	32
Dec 23, 2024	93.84	93.84	93.84	93.84	93.84	-
Dec 20, 2024	91.71	93.23	91.21	93.23	93.23	91
Dec 19, 2024	88.53	90.26	88.50	90.26	90.26	295
Dec 18, 2024	90.34	92.35	90.34	92.35	92.35	30
Dec 17, 2024	90.50	90.71	89.20	89.60	89.60	142
Dec 16, 2024	90.40	92.11	90.40	92.11	92.11	230
Dec 13, 2024	91.78	91.78	91.04	91.26	91.26	465
Dec 12, 2024	93.57	94.07	93.57	94.00	94.00	130
Dec 11, 2024	91.67	92.16	91.67	92.16	92.16	115
Dec 10, 2024	90.88	92.96	90.88	92.96	92.96	35
Dec 9, 2024	94.79	95.30	94.79	95.30	95.30	31
Dec 6, 2024	96.50	98.34	95.34	95.34	95.34	55
Dec 5, 2024	93.81	98.96	93.81	98.96	98.96	27
Dec 4, 2024	91.10	93.02	90.90	92.92	92.92	2,595
Dec 3, 2024	92.63	92.81	91.39	91.39	91.39	91
Dec 2, 2024	91.63	93.40	91.63	93.40	93.40	50
Nov 29, 2024	91.60	92.56	91.42	91.42	91.42	95
Nov 28, 2024	91.29	91.29	91.29	91.29	91.29	-
Nov 27, 2024	92.07	92.07	91.50	91.50	91.50	-
Nov 26, 2024	91.98	95.17	91.98	95.17	95.17	77
Nov 25, 2024	91.20	92.80	90.82	92.80	92.80	244
Nov 22, 2024	90.22	90.22	89.94	89.94	89.94	50
Nov 21, 2024	89.41	89.84	89.41	89.84	89.84	25
Nov 20, 2024	89.00	90.00	86.80	90.00	90.00	199
Nov 19, 2024	85.04	85.32	83.01	83.01	83.01	180
Nov 18, 2024	86.65	86.94	85.55	85.55	85.55	115
Nov 15, 2024	85.89	85.89	85.62	85.62	85.62	100
Nov 14, 2024	84.67	85.06	84.67	85.06	85.06	15
Nov 13, 2024	84.48	86.13	84.48	85.37	85.37	2,010
Nov 12, 2024	83.52	84.30	82.85	83.37	83.37	94
Nov 11, 2024	81.26	82.00	81.26	82.00	82.00	192
Nov 8, 2024	78.91	81.14	78.91	81.14	81.14	170
Nov 7, 2024	80.98	80.98	79.88	79.88	79.88	200
Nov 6, 2024	74.50	80.74	74.50	80.74	80.74	907
Nov 5, 2024	70.80	72.49	70.80	72.49	72.49	51
Nov 4, 2024	73.99	73.99	71.05	71.05	71.05	47
Nov 1, 2024	71.77	71.77	71.77	71.77	71.77	-
Oct 31, 2024	73.73	73.73	73.63	73.63	73.63	131
Oct 30, 2024	70.73	72.00	70.73	71.82	71.82	597
Oct 29, 2024	70.00	70.40	70.00	70.36	70.36	420
Oct 28, 2024	68.71	70.65	68.71	70.65	70.65	90
Oct 25, 2024	68.33	70.01	68.33	70.01	70.01	243
Oct 24, 2024	67.71	67.71	67.71	67.71	67.71	-
Oct 23, 2024	68.49	68.49	68.06	68.06	68.06	100
Oct 22, 2024	67.96	68.07	67.96	68.07	68.07	59
Oct 21, 2024	67.65	68.36	66.85	68.36	68.36	370
Oct 18, 2024	67.35	67.41	67.06	67.41	67.41	1,464
Oct 17, 2024	65.85	66.96	65.73	66.96	66.96	51
Oct 16, 2024	58.34	65.33	58.34	65.11	65.11	1,130
Oct 15, 2024	58.50	59.30	58.50	59.10	59.10	204
Oct 14, 2024	56.22	57.43	56.22	57.43	57.43	458
Oct 11, 2024	54.80	56.00	54.80	56.00	56.00	19,700
Oct 10, 2024	53.93	53.93	53.03	53.03	53.03	20
Oct 9, 2024	54.34	55.45	53.80	53.80	53.80	110
Oct 8, 2024	53.50	53.50	53.50	53.50	53.50	-
Oct 7, 2024	53.23	54.00	53.23	53.70	53.70	183
Oct 4, 2024	50.83	52.00	50.83	52.00	52.00	116
Oct 3, 2024	50.27	50.44	50.12	50.12	50.12	456
Oct 2, 2024	50.15	50.43	50.15	50.43	50.43	10
Oct 1, 2024	50.90	51.44	50.90	51.44	51.44	335
Sep 30, 2024	51.60	51.60	51.60	51.60	51.60	-
Sep 27, 2024	52.85	52.85	52.01	52.61	52.61	2,380
Sep 26, 2024	48.51	52.50	48.51	52.50	52.50	115
Sep 25, 2024	47.51	49.01	47.51	49.01	49.01	3,838
Sep 24, 2024	46.96	47.40	46.96	47.40	47.40	80
Sep 23, 2024	46.55	47.03	46.55	47.03	47.03	23
Sep 20, 2024	46.79	46.79	46.79	46.79	46.79	-
Sep 19, 2024	47.81	48.50	47.81	48.50	48.50	35
Sep 18, 2024	47.15	47.22	47.15	47.22	47.22	12
Sep 17, 2024	45.82	45.82	45.82	45.82	45.82	-
Sep 16, 2024	45.11	45.11	45.11	45.11	45.11	-
Sep 13, 2024	44.54	44.54	44.54	44.54	44.54	-
Sep 12, 2024	43.81	43.81	43.81	43.81	43.81	-
Sep 11, 2024	43.35	43.54	43.35	43.44	43.44	195
Sep 10, 2024	43.88	43.88	43.88	43.88	43.88	-
Sep 9, 2024	41.46	41.92	41.46	41.62	41.62	200
Sep 6, 2024	40.42	40.62	40.42	40.62	40.62	58
Sep 5, 2024	39.51	41.19	39.51	40.54	40.54	244
Sep 4, 2024	39.26	39.93	39.26	39.56	39.56	95
Sep 3, 2024	40.00	40.08	39.97	39.97	39.97	224
Sep 2, 2024	39.54	40.33	39.54	40.33	40.33	73
Aug 30, 2024	38.39	38.39	38.39	38.39	38.39	-
Aug 29, 2024	36.93	36.93	36.93	36.93	36.93	-
Aug 28, 2024	37.62	37.85	37.62	37.85	37.85	6
Aug 27, 2024	38.11	38.49	38.11	38.49	38.49	16
Aug 26, 2024	38.51	38.88	38.51	38.88	38.88	15
Aug 23, 2024	37.19	37.19	37.19	37.19	37.19	-
Aug 22, 2024	37.60	37.60	37.60	37.60	37.60	-
Aug 21, 2024	37.37	37.88	37.37	37.88	37.88	80
Aug 20, 2024	38.03	38.03	38.03	38.03	38.03	-
Aug 19, 2024	37.86	37.86	37.86	37.86	37.86	-
Aug 16, 2024	38.70	38.70	38.70	38.70	38.70	-
Aug 15, 2024	36.53	36.53	36.53	36.53	36.53	-
Aug 14, 2024	37.08	37.08	37.08	37.08	37.08	-
Aug 13, 2024	36.94	37.19	36.94	37.19	37.19	6
Aug 12, 2024	37.76	37.76	37.76	37.76	37.76	-
Aug 9, 2024	37.74	37.74	37.74	37.74	37.74	-
Aug 8, 2024	35.04	36.93	35.04	36.93	36.93	200
Aug 7, 2024	35.52	36.15	35.52	36.15	36.15	43
Aug 6, 2024	35.49	35.88	35.49	35.88	35.88	100
Aug 5, 2024	36.00	36.00	33.94	35.40	35.40	822
Aug 2, 2024	38.84	39.22	37.21	37.21	37.21	156
Aug 1, 2024	42.03	42.03	42.03	42.03	42.03	-
Jul 31, 2024	42.94	43.40	42.94	43.40	43.40	11
Jul 30, 2024	43.01	43.06	43.01	43.06	43.06	15
Jul 29, 2024	43.47	43.47	43.47	43.47	43.47	-
Jul 26, 2024	42.99	42.99	42.99	42.99	42.99	-
Jul 25, 2024	41.92	41.92	41.92	41.92	41.92	-
Jul 24, 2024	44.08	44.08	44.08	44.08	44.08	-
Jul 23, 2024	43.90	43.90	43.90	43.90	43.90	-
Jul 22, 2024	43.60	43.60	43.60	43.60	43.60	-
Jul 19, 2024	42.43	42.43	42.43	42.43	42.43	-
Jul 18, 2024	42.59	43.69	42.59	43.69	43.69	100
Jul 17, 2024	42.84	42.84	42.84	42.84	42.84	-
Jul 16, 2024	40.63	43.10	40.63	43.10	43.10	42
Jul 15, 2024	40.99	41.20	40.99	41.15	41.15	270
Jul 12, 2024	41.90	41.90	41.90	41.90	41.90	-
Jul 11, 2024	43.35	43.63	41.74	41.74	41.74	320
Jul 10, 2024	43.40	43.40	43.40	43.40	43.40	-
Jul 9, 2024	43.15	43.15	43.15	43.15	43.15	-
Jul 8, 2024	43.56	43.56	43.56	43.56	43.56	300
Jul 5, 2024	45.00	45.04	44.94	44.94	44.94	200
Jul 4, 2024	44.75	45.45	44.75	45.45	45.45	305
Jul 3, 2024	44.60	44.78	44.60	44.76	44.76	465
Jul 2, 2024	44.74	44.74	44.74	44.74	44.74	50
Jul 1, 2024	45.10	45.10	44.90	44.90	44.90	11
Jun 28, 2024	44.94	44.94	44.94	44.94	44.94	-
Jun 27, 2024	44.60	44.60	44.60	44.60	44.60	-
Jun 26, 2024	45.13	45.13	43.99	44.89	44.89	100
Jun 25, 2024	45.67	46.06	45.67	46.06	46.06	45
Jun 24, 2024	44.76	44.76	44.76	44.76	44.76	-
Jun 21, 2024	45.44	45.44	45.44	45.44	45.44	-
Jun 20, 2024	45.97	45.97	45.97	45.97	45.97	-
Jun 19, 2024	45.94	45.94	45.94	45.94	45.94	-
Jun 18, 2024	46.75	46.75	46.75	46.75	46.75	-
Jun 17, 2024	45.88	45.88	45.88	45.88	45.88	-
Jun 14, 2024	48.29	48.29	48.29	48.29	48.29	-
Jun 13, 2024	48.69	48.69	48.69	48.69	48.69	-
Jun 12, 2024	48.26	48.26	48.26	48.26	48.26	-
Jun 11, 2024	48.97	48.97	48.97	48.97	48.97	-
Jun 10, 2024	48.98	48.98	48.98	48.98	48.98	-
Jun 7, 2024	48.74	48.74	48.74	48.74	48.74	-
Jun 6, 2024	48.80	48.80	48.80	48.80	48.80	-
Jun 5, 2024	48.00	48.00	48.00	48.00	48.00	-
Jun 4, 2024	48.06	48.06	48.06	48.06	48.06	-
Jun 3, 2024	48.69	48.69	48.69	48.69	48.69	-
May 31, 2024	47.67	48.13	47.67	48.13	48.13	260
May 30, 2024	47.33	47.33	47.33	47.33	47.33	-
May 29, 2024	45.90	46.01	45.90	46.01	46.01	9
May 28, 2024	47.30	47.42	47.19	47.19	47.19	164
May 27, 2024	47.44	47.44	47.44	47.44	47.44	-
May 24, 2024	47.63	47.63	47.63	47.63	47.63	-
May 23, 2024	48.26	48.26	47.42	47.47	47.47	530
May 22, 2024	48.63	48.67	48.62	48.67	48.67	155
May 21, 2024	50.01	50.01	50.01	50.01	50.01	-
May 20, 2024	50.25	50.46	50.25	50.46	50.46	45
May 17, 2024	50.17	50.17	50.17	50.17	50.17	-
May 16, 2024	50.27	50.39	50.27	50.39	50.39	100
May 15, 2024	50.70	50.75	50.70	50.75	50.75	200
May 14, 2024	50.17	50.17	50.17	50.17	50.17	-
May 13, 2024	48.73	48.73	48.73	48.73	48.73	-
May 10, 2024	48.75	48.75	48.75	48.75	48.75	-
May 9, 2024	48.99	48.99	48.99	48.99	48.99	-
May 8, 2024	48.84	48.84	48.84	48.84	48.84	-
May 7, 2024	49.87	49.87	49.87	49.87	49.87	-
May 6, 2024	47.82	48.00	47.81	48.00	48.00	1,030
May 3, 2024	48.19	48.33	47.88	48.19	48.19	465
May 2, 2024	47.15	47.15	47.15	47.15	47.15	-
Apr 30, 2024	49.17	49.17	48.46	48.46	48.46	660
Apr 29, 2024	49.13	49.39	49.13	49.39	49.39	15

A1G.F American Airlines Group Inc.

8.48

-2.16%

DLAKY Deutsche Lufthansa AG

7.41

0.00%

LHA.BE Deutsche Lufthansa AG

6.51

+2.97%

IAG.VI International Consolidated Airlines Group S.A.

3.1230

+0.16%

CPCAY Cathay Pacific Airways Limited

5.77

0.00%

RY4C.DE Ryanair Holdings plc

20.16

+3.17%

5238.KL AirAsia X Berhad

1.6400

+1.23%

AFLYY Air France-KLM SA

0.8357

0.00%

LHA.F Deutsche Lufthansa AG

6.55

+1.17%

AEGN.AT Aegean Airlines S.A.

11.86

+0.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

United Airlines Holdings, Inc. (UAL1.F)

Related Tickers