Stuttgart - Delayed Quote EUR

United Airlines Holdings Inc (UAL1.SG)

68.56
+0.07
+(0.10%)
At close: 8:55:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 29, 202570.9770.9768.5668.5668.56-
May 28, 202568.8368.8368.4968.4968.49-
May 27, 202566.5768.9566.5768.9568.95-
May 26, 202565.8466.7465.8466.7466.74-
May 23, 202566.9066.9065.5865.5865.58-
May 22, 202564.6367.1264.6367.1267.12-
May 21, 202567.1267.1264.6664.6664.66-
May 20, 202569.7469.7467.6767.6767.675
May 19, 202570.1970.1968.4869.6569.6570
May 16, 202568.4769.9268.4769.9269.92-
May 15, 202570.2770.2768.3068.3068.30-
May 14, 202573.8273.8270.9970.9970.99-
May 13, 202570.3670.3670.3670.3670.36-
May 12, 202570.3271.0670.3271.0671.06-
May 9, 202570.5770.5768.8468.8468.84-
May 8, 202566.8466.8466.8466.8466.84-
May 7, 202565.7466.0165.7466.0166.01-
May 6, 202566.0366.0365.0265.0265.02-
May 5, 202564.8064.8064.4564.4564.45-
May 2, 202561.2061.2061.2061.2061.20-
Apr 30, 202560.2960.4158.4160.4160.41-
Apr 29, 202560.3160.8360.2260.8360.83-
Apr 28, 202559.6359.8159.6359.8159.81-
Apr 25, 202561.0561.0559.9059.9059.90-
Apr 24, 202559.4560.6259.4560.4860.48-
Apr 23, 202560.0162.4160.0160.0560.05-
Apr 22, 202556.2858.5456.2858.5458.54-
Apr 17, 202559.3859.3857.9857.9857.98-
Apr 16, 202561.8061.8061.8061.8061.80-
Apr 15, 202557.4959.1657.4959.0059.0045
Apr 14, 202558.6458.6457.7857.9857.9870
Apr 11, 202556.0057.7556.0057.7557.75-
Apr 10, 202564.0464.4957.8157.8157.8186
Apr 9, 202549.7150.1149.7150.1150.11-
Apr 8, 202554.4954.4954.4954.4954.49-
Apr 7, 202549.9051.1049.9051.1051.10-
Apr 4, 202554.3054.7149.4252.4852.481,285
Apr 3, 202561.5061.5054.6754.6754.67129
Apr 2, 202562.9665.6762.9665.6765.67-
Apr 1, 202563.4063.4061.3762.3062.30-
Mar 31, 202564.4964.4959.8564.1164.11900
Mar 28, 202567.9867.9867.9867.9867.98-
Mar 27, 202571.9971.9971.7771.7771.7755
Mar 26, 202573.9175.2872.3272.3272.3280
Mar 25, 202573.9175.2873.9175.2875.28107
Mar 24, 202569.0870.7469.0870.7470.74170
Mar 21, 202568.0069.0068.0069.0069.0080
Mar 20, 202568.8468.8468.8468.8468.84-
Mar 19, 202565.2165.2165.2165.2165.21-
Mar 18, 202567.4667.4665.1165.1665.16435
Mar 17, 202566.9968.0966.9968.0968.0912
Mar 14, 202564.2267.5364.2267.4067.4055
Mar 13, 202566.7566.7562.8164.5564.5510
Mar 12, 202569.9771.0265.2366.6566.65159
Mar 11, 202565.0073.3465.0073.3473.3415
Mar 10, 202575.8175.8169.9571.5471.54102
Mar 7, 202579.8079.8073.9273.9273.9262
Mar 6, 202584.2884.2879.7379.7379.7324
Mar 5, 202581.9984.2481.9984.2484.24-
Mar 4, 202587.4487.4481.2281.2281.2241
Mar 3, 202589.7889.7887.1887.1887.18-
Feb 28, 202588.5490.2488.5490.2490.24125
Feb 27, 202592.9992.9992.9992.9992.99-
Feb 26, 202591.4792.8291.4792.8292.82-
Feb 25, 202593.1393.1389.8092.0892.08113
Feb 24, 202591.7494.0391.7494.0394.03-
Feb 21, 202597.4497.4797.4497.4797.47-
Feb 20, 2025101.68102.58101.68102.04102.04215
Feb 19, 202598.60103.8698.60101.34101.34-
Feb 18, 202599.18101.6698.4398.5198.51653
Feb 17, 202598.3099.0798.3098.9898.981,904
Feb 14, 202596.5398.0296.1798.0298.02206
Feb 13, 2025100.10100.10100.10100.10100.10-
Feb 12, 202599.40100.0099.40100.00100.00-
Feb 11, 2025102.54103.02102.54103.02103.0210
Feb 10, 2025106.80107.00102.82102.82102.82172
Feb 7, 2025105.02106.08104.60105.74105.74100
Feb 6, 2025103.64105.04103.64104.82104.82175
Feb 5, 2025103.88104.44102.80103.36103.36103
Feb 4, 2025101.50104.10100.84104.10104.1079
Feb 3, 202598.02102.1698.02102.16102.16200
Jan 31, 2025105.62105.62102.44102.44102.44110
Jan 30, 2025103.86104.88102.52104.88104.88237
Jan 29, 2025101.60103.36101.60103.36103.36150
Jan 28, 2025101.58102.60100.96101.84101.8489
Jan 27, 202599.40101.3298.96101.32101.32-
Jan 24, 202598.24101.6297.60101.62101.62200
Jan 23, 2025103.48103.4899.6899.6899.6810
Jan 22, 2025109.70109.70103.90105.04105.04890
Jan 21, 2025104.90104.96104.76104.76104.76-
Jan 20, 2025105.02105.02104.22104.48104.4880
Jan 17, 2025102.92105.00102.92105.00105.00208
Jan 16, 2025102.32103.26102.32103.26103.26490
Jan 15, 2025104.64106.52102.34102.34102.3487
Jan 14, 2025102.40103.72102.40103.70103.7024
Jan 13, 2025104.54105.02101.12101.88101.88159
Jan 10, 2025100.40108.02100.40104.40104.40199
Jan 9, 202599.1699.1699.1699.1699.16-
Jan 8, 202597.6797.6797.6797.6797.67-
Jan 7, 202594.9594.9594.5694.5694.56-
Jan 6, 202592.4892.7492.4892.7492.7450
Jan 3, 202592.7092.7092.7092.7092.70-
Jan 2, 202593.6293.6292.7392.7392.7381
Dec 30, 202495.1095.1895.1095.1895.1814
Dec 27, 202496.5796.6996.5796.6996.69220
Dec 23, 202493.7094.8093.7094.8094.80-
Dec 20, 202491.7091.7090.8490.8590.85120
Dec 19, 202488.1088.1088.1088.1088.10-
Dec 18, 202490.3292.5487.7988.0788.071,718
Dec 17, 202490.5090.5090.3690.3690.36-
Dec 16, 202490.8591.5590.3490.3490.34414
Dec 13, 202491.6591.7890.7190.9490.94429
Dec 12, 202493.6994.7391.8491.8491.848
Dec 11, 202491.6094.3691.6094.3694.36-
Dec 10, 202490.8791.2290.8791.2291.22-
Dec 9, 202495.0495.0595.0495.0595.0510
Dec 6, 202496.5097.1496.5097.1497.1451
Dec 5, 202493.9998.0093.9997.3497.348,249
Dec 4, 202491.1493.9091.1493.9093.90-
Dec 3, 202492.6192.6191.3591.3591.35-
Dec 2, 202491.5093.3191.5093.3193.3112
Nov 29, 202491.6991.6991.6991.6991.69-
Nov 28, 202491.3092.0191.3092.0192.0120
Nov 27, 202492.1092.6990.4991.0691.06262
Nov 26, 202491.7494.1291.7492.5792.57304
Nov 25, 202491.7892.4091.7892.2692.2682
Nov 22, 202489.7791.2689.7791.2691.2690
Nov 21, 202489.3490.3389.3489.8289.82290
Nov 20, 202489.1289.9787.9089.3789.375,100
Nov 19, 202484.9089.6483.4689.6489.64240
Nov 18, 202486.6586.6585.5085.5085.504,500
Nov 15, 202485.9286.6185.9286.4986.49-
Nov 14, 202484.6487.6384.6486.6286.62-
Nov 13, 202484.4986.2584.4985.4785.47227
Nov 12, 202483.5383.7883.1283.1283.121
Nov 11, 202481.2483.8481.2483.8483.8480
Nov 8, 202478.7181.8078.7181.2981.294,062
Nov 7, 202481.0781.0779.0379.0379.0335
Nov 6, 202474.8681.1874.8681.1881.185,736
Nov 5, 202470.8173.0070.8173.0073.00660
Nov 4, 202473.3073.3571.3071.3071.3012,019
Nov 1, 202471.7974.7571.7973.8573.85106
Oct 31, 202473.7273.7871.9471.9471.94-
Oct 30, 202470.7470.7470.7470.7470.74-
Oct 29, 202470.1470.9070.0070.8370.83-
Oct 28, 202469.3770.9869.3770.3770.3750
Oct 25, 202468.3169.8168.3168.5068.502,000
Oct 24, 202467.9068.2667.8868.2668.2650
Oct 23, 202468.4968.4967.7767.7767.77-
Oct 22, 202467.9868.9067.5468.9068.90-
Oct 21, 202467.5868.8367.5868.8368.83-
Oct 18, 202467.3568.6067.3568.2568.2515
Oct 17, 202465.8768.4865.8668.3368.336,428
Oct 16, 202458.3467.3058.1766.8566.855,160
Oct 15, 202458.2458.9858.2458.9858.98-
Oct 14, 202456.2456.2456.2456.2456.24-
Oct 11, 202454.8056.2354.8056.2356.23-
Oct 10, 202453.9554.5853.9554.5854.58-
Oct 9, 202454.3554.8754.0554.0554.05100
Oct 8, 202453.5255.1353.5254.9854.98-
Oct 7, 202453.2354.3953.2353.8153.8140
Oct 4, 202450.8352.5250.8352.5252.52-
Oct 3, 202450.2650.2649.8450.1950.19-
Oct 2, 202450.1550.1549.5049.5049.5040
Oct 1, 202450.8851.4850.2550.6450.64100
Sep 30, 202451.4351.5151.1351.1351.13186
Sep 27, 202452.4853.4952.1852.1852.18322
Sep 26, 202448.5148.5148.5148.5148.51-
Sep 25, 202447.4948.4947.4948.4948.49-
Sep 24, 202446.9247.6846.9247.6847.68600
Sep 23, 202446.5747.1546.5347.1547.15-
Sep 20, 202446.7947.2046.7946.8046.80-
Sep 19, 202447.8148.5747.1047.1047.10205
Sep 18, 202447.1548.2447.1547.6547.651,000
Sep 17, 202445.8247.3545.8247.3547.35-
Sep 16, 202445.1346.0545.1345.9545.9543
Sep 13, 202444.5345.7044.5345.4445.44-
Sep 12, 202443.8144.7143.8144.6344.63-
Sep 11, 202443.3143.6043.3143.6043.60-
Sep 10, 202441.4444.1941.4443.8743.871,665
Sep 9, 202441.4443.9941.4443.9943.99-
Sep 6, 202440.4741.4040.1541.4041.40100
Sep 5, 202439.5240.8339.5240.5540.55-
Sep 4, 202439.2839.6439.2839.6439.64-
Sep 3, 202440.1040.1039.7339.7339.73-
Sep 2, 202439.5839.5839.4939.4939.49-
Aug 30, 202438.3938.3938.3938.3938.39-
Aug 29, 202436.9338.5936.9338.4738.47-
Aug 28, 202437.5837.8137.0137.2337.23-
Aug 27, 202438.1138.1737.6237.6237.62-
Aug 26, 202438.5138.7938.4038.4238.42-
Aug 23, 202437.1738.2537.1738.2538.25212
Aug 22, 202437.6037.6037.5337.6037.60-
Aug 21, 202437.3537.8337.3537.8337.83-
Aug 20, 202438.0338.0338.0338.0338.03-
Aug 19, 202437.8738.3737.8738.2338.23-
Aug 16, 202438.7038.7038.7038.7038.70-
Aug 15, 202436.5336.5336.5336.5336.53-
Aug 14, 202437.0837.0836.6236.7236.72-
Aug 13, 202436.9336.9836.9336.9836.98-
Aug 12, 202437.7837.7837.1437.1437.14-
Aug 9, 202437.7437.8137.7237.7237.72-
Aug 8, 202435.0135.0135.0135.0135.01-
Aug 7, 202435.5835.5835.4035.4035.4010
Aug 6, 202435.3536.2935.3536.2936.29700
Aug 5, 202436.1236.1234.6035.0735.072,896
Aug 2, 202438.8438.8437.1237.1237.1233
Aug 1, 202442.0642.2641.0441.0441.04-
Jul 31, 202442.8843.2442.0142.0142.01-
Jul 30, 202443.0144.1942.9743.1943.19-
Jul 29, 202443.4743.4743.4743.4743.47-
Jul 26, 202442.9743.4842.9642.9642.96-
Jul 25, 202442.0043.8741.8143.1443.14-
Jul 24, 202444.1044.1043.3043.3043.30-
Jul 23, 202443.5544.8843.5544.8844.88-
Jul 22, 202443.5544.2943.5544.2944.29-
Jul 19, 202442.4442.4442.4442.4442.44-
Jul 18, 202442.5844.7142.5844.7144.71943
Jul 17, 202442.9043.0842.3942.8642.86-
Jul 16, 202440.6540.6540.6540.6540.65-
Jul 15, 202440.9940.9940.7940.7940.79-
Jul 12, 202441.9041.9040.9441.0641.06-
Jul 11, 202443.3543.3541.4241.9641.96700
Jul 10, 202443.3843.6143.3843.4043.40-
Jul 9, 202443.1543.4543.1543.4243.42380
Jul 8, 202443.4043.4043.2043.2043.2072
Jul 5, 202444.6745.1244.6244.6244.62200
Jul 4, 202444.7644.7644.7644.7644.76-
Jul 3, 202444.6044.6044.6044.6044.60-
Jul 2, 202444.8144.8144.8144.8144.81-
Jul 1, 202445.1045.1044.9244.9244.92-
Jun 28, 202444.9245.4244.9245.4245.42-
Jun 27, 202444.5844.9244.5844.9244.92-
Jun 26, 202445.1445.1444.0144.0144.01-
Jun 25, 202445.6545.7145.6545.7145.71-
Jun 24, 202444.7644.7644.7644.7644.76-
Jun 21, 202445.4445.5844.8845.0645.06-
Jun 20, 202445.9545.9545.7745.7745.77-
Jun 19, 202445.9445.9445.8545.8545.85-
Jun 18, 202446.7946.7946.7946.7946.79-
Jun 17, 202445.8845.8845.8845.8845.88-
Jun 14, 202448.2648.2648.2648.2648.26-
Jun 13, 202448.6748.6747.5148.0848.08-
Jun 12, 202448.2448.2448.2448.2448.24-
Jun 11, 202448.9748.9748.3548.3548.35-
Jun 10, 202449.0149.3749.0149.3749.3710
Jun 7, 202448.7448.8348.7148.7848.7850
Jun 6, 202448.3549.5448.3548.7348.7330
Jun 5, 202448.0048.4247.9648.4248.4250
Jun 4, 202448.0748.2248.0748.1848.18-
Jun 3, 202448.7248.9448.7248.9248.92-
May 31, 202447.1948.0447.0848.0448.04-
May 30, 202447.3347.8347.3347.8347.8324
May 29, 202445.6047.6045.6047.5447.54-

Related Tickers

DAL.VI Delta Air Lines, Inc.
42.72
-0.72%
 
OYC.F Delta Air Lines, Inc.
43.34
-0.76%
 
LUV Southwest Airlines Co.
33.51
+1.87%
 
DAL Delta Air Lines, Inc.
48.38
-0.45%
 
AAL American Airlines Group Inc.
11.36
-0.66%
 
AC.TO Air Canada
19.55
+0.98%