Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

United Internet AG (UTDI.DE)

19.22
+0.09
+(0.47%)
At close: April 23 at 5:41:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202519.4419.5419.1419.2219.22197,500
Apr 22, 202519.0019.2118.8319.1319.13217,274
Apr 17, 202518.9219.0318.6718.9518.95192,031
Apr 16, 202518.7018.9718.6718.9718.97192,962
Apr 15, 202518.3318.3318.3318.3318.33-
Apr 14, 202518.2718.5918.0718.3318.33232,384
Apr 11, 202518.0118.0117.4817.9517.95298,524
Apr 10, 202517.8918.1517.4417.7517.75366,446
Apr 9, 202517.2217.3416.8017.0717.07315,302
Apr 8, 202517.2317.6917.0017.6917.69409,952
Apr 7, 202516.0217.5315.6516.8116.81638,090
Apr 4, 202518.4018.4217.0617.3817.38430,894
Apr 3, 202518.4018.9018.3018.3218.32336,760
Apr 2, 202518.6518.7718.3818.6118.61302,047
Apr 1, 202519.4519.4518.7218.7218.72303,949
Mar 31, 202519.5019.5518.8718.9918.99516,721
Mar 28, 202520.6021.0419.7619.7619.76335,247
Mar 27, 202519.6420.6619.5220.6620.66597,762
Mar 26, 202518.5019.5718.3019.4019.40727,417
Mar 25, 202518.7718.9918.6718.7618.76218,177
Mar 24, 202518.9618.9618.9618.9618.96-
Mar 21, 202519.0619.2918.8518.9618.96946,933
Mar 20, 202519.5219.5818.7719.1819.18245,710
Mar 19, 202519.6019.6319.3119.5319.53450,006
Mar 18, 202519.6019.9119.3219.6019.60816,571
Mar 17, 202519.0519.0519.0519.0519.05-
Mar 14, 202519.0219.4618.9519.0519.05497,135
Mar 13, 202518.8319.0518.6619.0119.01230,326
Mar 12, 202518.4018.8718.3018.8118.81243,470
Mar 11, 202518.8519.2018.4618.4618.46255,382
Mar 10, 202519.1219.1618.6018.9618.96221,183
Mar 7, 202518.8919.0318.5718.9018.90199,256
Mar 6, 202518.6619.0418.4918.9118.91327,209
Mar 5, 202517.8518.6017.8518.4418.44458,605
Mar 4, 202518.0618.3317.6017.6117.61375,314
Mar 3, 202517.4518.3917.4018.3318.33402,531
Feb 28, 202517.5417.7117.4417.5517.55521,941
Feb 27, 202517.3917.7317.3217.7317.73317,126
Feb 26, 202517.1917.5217.1317.5217.52303,758
Feb 25, 202516.6517.1616.6317.1017.10289,540
Feb 24, 202516.4216.9016.4216.7516.75310,848
Feb 21, 202516.0516.2616.0516.2216.22207,903
Feb 20, 202516.0016.2515.9715.9715.97210,091
Feb 19, 202515.9116.3915.8215.8215.82291,235
Feb 18, 202515.7815.9815.6215.9815.98277,082
Feb 17, 202515.0515.9115.0515.6315.63331,090
Feb 14, 202515.7515.7514.8315.1515.151,351,011
Feb 13, 202516.6916.8416.2516.6416.64173,788
Feb 12, 202516.6816.8416.4916.6616.66118,660
Feb 11, 202516.7016.7316.5516.6016.60125,521
Feb 10, 202516.0616.0616.0616.0616.06-
Feb 7, 202516.3016.4216.0316.0616.06132,165
Feb 6, 202515.9216.3515.8916.3516.35261,736
Feb 5, 202515.8215.9415.6815.8215.82128,104
Feb 4, 202516.0016.1015.8515.9215.9297,277
Feb 3, 202515.7916.0415.7316.0416.04161,135
Jan 31, 202516.3516.4416.0716.2116.21226,914
Jan 30, 202515.6516.5215.6516.3016.30373,363
Jan 29, 202515.7215.7715.5115.6115.6197,172
Jan 28, 202515.3315.8215.3115.7015.70173,234
Jan 27, 202515.1015.2615.0515.2515.25138,692
Jan 24, 202515.1015.1015.1015.1015.10-
Jan 23, 202515.1015.1914.9715.1015.10185,206
Jan 22, 202515.4015.5315.0615.0615.06154,641
Jan 21, 202515.3815.3815.3815.3815.38-
Jan 20, 202515.3815.3815.3815.3815.38-
Jan 17, 202515.2415.4615.2415.3815.38203,814
Jan 16, 202515.3215.3815.0915.2015.20208,159
Jan 15, 202514.9115.2614.9115.1915.19172,844
Jan 14, 202514.7414.9414.7114.7914.79265,498
Jan 13, 202514.9014.9114.5814.7114.71212,393
Jan 10, 202515.0015.1914.8014.9214.92324,081
Jan 9, 202515.0015.1114.9114.9714.97145,550
Jan 8, 202515.3415.3514.8415.0315.03301,224
Jan 7, 202515.2615.4815.1515.4015.40188,468
Jan 6, 202515.1215.5715.0415.2715.27213,587
Jan 3, 202515.3015.4315.0415.0715.07190,828
Jan 2, 202515.7315.8015.3315.3315.33208,288
Dec 30, 202415.5115.6915.4115.6715.67105,279
Dec 27, 202415.1115.4215.1115.4015.40173,537
Dec 23, 202415.1015.1514.9115.1515.15210,572
Dec 20, 202415.3015.3015.0815.1615.16365,782
Dec 19, 202415.5015.5415.2815.4015.40379,552
Dec 18, 202415.5615.7415.5015.6515.65256,953
Dec 17, 202415.8015.9415.4315.4715.47170,231
Dec 16, 202415.8615.9015.6215.8515.85211,479
Dec 13, 202416.1016.2315.8015.9015.90351,710
Dec 12, 202416.3516.4616.0516.0516.05244,196
Dec 11, 202416.3716.5416.1616.4216.42254,459
Dec 10, 202416.2016.2016.2016.2016.20-
Dec 9, 202416.1616.3515.9916.2016.20240,585
Dec 6, 202415.9616.0915.9316.0416.04142,895
Dec 5, 202415.8316.0115.7716.0016.00248,311
Dec 4, 202415.6115.9415.6015.8615.86429,165
Dec 3, 202415.7415.8315.4615.5915.59294,676
Dec 2, 202415.7015.7915.5015.7215.72221,886
Nov 29, 202415.7415.7915.5115.6915.69204,311
Nov 28, 202415.7515.7515.7515.7515.75-
Nov 27, 202415.6215.7615.5915.7515.75208,112
Nov 26, 202415.7015.7515.4215.4915.49171,657
Nov 25, 202415.9416.0815.5115.7315.73255,117
Nov 22, 202415.5515.8415.5515.8015.80227,794
Nov 21, 202415.5115.6615.4515.5515.55179,856
Nov 20, 202415.5215.6215.3615.5715.57193,453
Nov 19, 202415.4115.5515.3215.5415.54251,570
Nov 18, 202416.0016.0915.3015.5515.55-
Nov 15, 202415.8015.8015.8015.8015.80-
Nov 14, 202415.7315.8715.5115.8015.80326,732
Nov 13, 202415.7116.1415.6715.7515.75553,621
Nov 12, 202418.1018.4415.3615.6215.622,212,955
Nov 11, 202418.9419.0818.8618.9518.95131,955
Nov 8, 202419.0719.1418.8018.8018.80106,305
Nov 7, 202419.0219.1918.9019.0019.0081,984
Nov 6, 202418.9519.2518.7018.8718.87120,315
Nov 5, 202419.0619.0918.9419.0719.0774,712
Nov 4, 202419.0219.0418.8918.9418.9495,155
Nov 1, 202418.8419.2018.8419.0219.0285,004
Oct 31, 202418.8018.9718.7018.7618.76166,406
Oct 30, 202419.2819.4018.7118.9518.95174,873
Oct 29, 202419.5019.5818.9219.2719.2796,053
Oct 28, 202419.3819.5219.2019.4719.4754,720
Oct 25, 202419.2019.3319.1219.2219.22-
Oct 24, 202419.5919.8019.1019.1619.1662,938
Oct 23, 202419.6019.6819.4219.4319.43170,885
Oct 22, 202419.7819.8219.4019.6519.65218,506
Oct 21, 202419.8420.2019.7319.7319.73184,001
Oct 18, 202419.4819.9219.3119.7919.79113,242
Oct 17, 202419.4119.4919.3019.4519.45175,644
Oct 16, 202418.9019.4218.9019.3719.37135,209
Oct 15, 202418.9619.0218.8018.9918.9983,600
Oct 14, 202419.0019.1218.8018.9218.92105,138
Oct 11, 202418.9219.1018.8019.0519.0587,745
Oct 10, 202418.8518.9718.7518.8218.82196,773
Oct 9, 202419.0019.0618.7018.8318.83129,638
Oct 8, 202419.0119.0718.4618.6918.69170,026
Oct 7, 202419.0019.1818.8219.1119.1190,413
Oct 4, 202418.5819.0518.5618.9718.97139,179
Oct 3, 202418.5518.6918.5018.6518.65113,742
Oct 2, 202418.7818.8418.4418.6818.68133,860
Oct 1, 202418.7019.1418.5718.8318.83254,766
Sep 30, 202418.6018.6218.2218.4718.47422,436
Sep 27, 202419.1519.2318.4918.5318.53422,623
Sep 26, 202418.9819.2318.8519.1319.13198,382
Sep 25, 202419.0519.0518.8318.8318.8388,662
Sep 24, 202419.1419.2219.0219.0919.09113,124
Sep 23, 202419.0019.1118.8618.9718.97105,711
Sep 20, 202418.9719.0918.7819.0019.00379,480
Sep 19, 202419.2019.3619.0019.0619.06155,610
Sep 18, 202419.1819.1818.9719.0019.0059,114
Sep 17, 202418.9819.1918.9119.1019.10132,053
Sep 16, 202418.9019.0518.8418.9218.92101,960
Sep 13, 202419.0019.2218.9719.0019.00160,309
Sep 12, 202419.1819.2418.8419.0019.00133,946
Sep 11, 202418.7419.0818.7218.9518.95149,192
Sep 10, 202418.8119.0518.6218.7618.76419,859
Sep 9, 202418.7519.0618.6618.8018.80140,418
Sep 6, 202419.0419.1118.5818.5818.58134,879
Sep 5, 202419.0019.3619.0019.0019.00104,614
Sep 4, 202418.9019.2418.9019.1019.10109,359
Sep 3, 202419.3519.4319.0819.0819.08128,513
Sep 2, 202419.3219.5919.1019.3019.3087,292
Aug 30, 202419.1519.3119.0219.1719.17223,414
Aug 29, 202419.5419.5519.1319.1319.13122,256
Aug 28, 202419.1119.6619.1119.3019.30107,055
Aug 27, 202419.0019.3718.9819.2219.22128,263
Aug 26, 202419.0519.2219.0019.0019.0070,613
Aug 23, 202418.9419.1018.8119.0419.0476,941
Aug 22, 202418.6018.9618.5718.8018.80233,878
Aug 21, 202418.1818.7318.1118.5818.58180,313
Aug 20, 202418.5418.5918.2218.3018.30155,890
Aug 19, 202418.2718.7518.2718.4518.45210,883
Aug 16, 202418.0618.2918.0218.2918.29225,380
Aug 15, 202417.7118.3817.7118.0718.07218,669
Aug 14, 202417.8818.2217.4818.0618.06398,301
Aug 13, 202417.0117.0716.8416.9816.98217,846
Aug 12, 202417.0417.2516.9317.0517.05342,556
Aug 9, 202416.8017.1016.7816.9016.90182,258
Aug 8, 202417.1517.3416.3416.8016.80469,909
Aug 7, 202416.7417.3716.6517.3617.36319,472
Aug 6, 202416.5916.9116.1516.4916.49411,010
Aug 5, 202416.8016.9015.7616.2016.201,131,943
Aug 2, 202419.6120.0819.2619.6519.65138,285
Aug 1, 202420.4620.5219.7819.7819.78125,619
Jul 31, 202420.2220.6020.2220.5020.50152,658
Jul 30, 202420.4020.4620.1620.4020.4086,877
Jul 29, 202420.9421.1020.4420.4420.4489,148
Jul 26, 202420.9620.9620.6820.9220.9259,632
Jul 25, 202420.8821.1220.5620.8620.86104,953
Jul 24, 202420.4821.2019.9620.9420.94236,836
Jul 23, 202421.0621.1020.4820.6020.60136,343
Jul 22, 202421.0621.3621.0421.0821.0871,588
Jul 19, 202420.8221.0820.6821.0021.0091,000
Jul 18, 202420.7621.2020.7620.9020.90105,935
Jul 17, 202420.6820.9420.5020.6220.62162,833
Jul 16, 202420.5820.8620.5020.6820.6872,192
Jul 15, 202420.9621.1020.5620.7420.7470,238
Jul 12, 202421.6421.8820.9020.9020.90163,728
Jul 11, 202421.1021.6221.0621.5021.50144,204
Jul 10, 202420.3421.2420.3021.0621.06114,395
Jul 9, 202420.5020.6819.9820.3420.34102,710
Jul 8, 202420.9621.0220.5020.5020.50180,518
Jul 5, 202420.6621.0020.5821.0021.00107,444
Jul 4, 202420.7420.7420.4620.6020.6067,153
Jul 3, 202420.2220.7220.1220.7220.72180,759
Jul 2, 202420.2820.5620.1620.2220.2287,239
Jul 1, 202420.3620.6220.2220.3220.32113,656
Jun 28, 202419.9620.3619.8720.1220.12124,469
Jun 27, 202419.9320.1419.9320.0020.0057,579
Jun 26, 202420.0020.2819.9720.0220.0267,563
Jun 25, 202419.9920.2219.8520.1420.14103,434
Jun 24, 202420.0020.2419.8220.1820.18148,705
Jun 21, 202419.9120.1619.8719.9319.93315,311
Jun 20, 202420.0020.2219.9920.1020.1082,232
Jun 19, 202420.1020.4019.9620.1020.10156,216
Jun 18, 202420.0620.4619.8520.1620.16183,610
Jun 17, 202420.4020.4019.8619.9019.90149,179
Jun 14, 202420.4020.5220.1820.2620.26110,688
Jun 13, 202421.1021.1020.4020.4420.44206,332
Jun 12, 202421.5621.6221.1221.2021.20147,687
Jun 11, 202422.5022.5821.3821.5821.58189,906
Jun 10, 202422.2422.5622.1022.5422.5493,333
Jun 7, 202423.2623.2622.3022.4022.40174,017
Jun 6, 202422.5023.2422.5023.2423.2494,575
Jun 5, 202422.6622.7422.5422.7222.7264,783
Jun 4, 202422.8022.9222.4822.6622.66181,879
Jun 3, 202421.9422.9821.9222.9822.98148,388
May 31, 202422.0022.0221.6221.8221.82430,070
May 30, 202421.8622.6621.7822.0022.00291,248
May 29, 202422.0022.0421.5821.6621.66176,142
May 28, 202422.1622.4421.9622.0222.02186,917
May 27, 202421.9022.3821.9022.0422.0494,962
May 24, 202422.0022.1821.8422.0822.08142,219
May 23, 202422.5022.5021.8822.0422.04119,418
May 22, 202422.7022.7822.2022.2022.20123,681
May 21, 202422.8423.0222.5622.6422.6476,189
May 20, 2024 0.5 Dividend
May 20, 202422.8023.0422.6623.0423.04100,427
May 17, 202423.0223.3622.9023.3022.8081,387
May 16, 202423.0423.3622.9223.0822.58129,202
May 15, 202423.2823.8423.0623.1222.62153,787
May 14, 202424.5424.6423.1023.2022.70268,350
May 13, 202423.0024.4222.7224.3823.86309,810
May 10, 202422.9623.2822.5022.8622.37447,499
May 9, 202422.9423.1222.2023.0422.55220,507
May 8, 202422.6423.5222.5623.0022.51439,582
May 7, 202423.2823.7022.8823.2622.76563,170
May 6, 202422.3823.0622.3622.9422.4580,860
May 3, 202422.5022.8222.3422.4021.92264,401
May 2, 202422.6622.7822.4222.5022.02166,950
Apr 30, 202422.7623.0022.4022.6422.15152,087
Apr 29, 202422.8022.9422.6822.9422.45170,946
Apr 26, 202422.2022.9222.1822.9022.41143,162
Apr 25, 202422.3022.3221.8222.2021.72120,058
Apr 24, 202421.9422.3021.9222.3021.82143,876
Apr 23, 202421.5421.9421.5421.9421.47214,630

Related Tickers

1U1.DE 1&1 AG
15.72
+0.13%
 
TGT.DE 11880 Solutions AG
0.6750
-2.88%
 
C1V.DE mVISE AG
0.5650
+2.73%
 
TA1.DE Telekom Austria AG
8.70
-0.46%
 
E4C.DE ecotel communication ag
12.40
-0.80%
 
81D.DE beaconsmind AG
6.80
+1.49%
 
FTE.DE Orange S.A.
12.60
-0.67%
 
TNE5.DE Telefónica, S.A.
4.3580
-0.07%
 
TM5.DE T-Mobile US, Inc.
228.35
+1.85%
 
LSX.DE LS telcom AG
4.4000
+1.38%