Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

United Internet AG (UTDI.VI)

Compare
18.12
+0.56
+(3.19%)
As of 1:00:26 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202517.6418.1217.6418.1218.12-
Feb 28, 202517.5517.7017.5517.5617.56-
Feb 27, 202517.3517.6517.3517.6517.65-
Feb 26, 202517.1817.4517.1817.4117.41-
Feb 25, 202516.7517.1216.7517.0517.05-
Feb 24, 202516.5016.8216.5016.6316.63-
Feb 21, 202516.1516.2116.1116.1716.17-
Feb 20, 202516.1016.2316.0716.0716.07-
Feb 19, 202515.9816.3915.8215.8215.82-
Feb 18, 202515.8415.9015.6915.9015.90-
Feb 17, 202515.2615.7615.2615.7215.72-
Feb 14, 202514.9415.4814.9415.2315.23-
Feb 13, 202516.8116.8116.3816.6016.60-
Feb 12, 202516.7316.7316.6216.6516.65-
Feb 11, 202516.6916.6916.6016.6416.64-
Feb 10, 202516.1916.7316.1916.7316.73-
Feb 7, 202516.3416.3816.0416.0416.0410
Feb 6, 202515.9616.1215.9616.1216.12-
Feb 5, 202515.9615.9615.7615.8215.82-
Feb 4, 202516.0116.0115.9515.9815.98-
Feb 3, 202515.9015.9915.7715.9915.99-
Jan 31, 202516.3916.3916.1116.2016.20-
Jan 30, 202515.6716.4515.6716.4516.45-
Jan 29, 202515.7615.7615.5715.6215.62-
Jan 28, 202515.4115.7415.4115.6915.69-
Jan 27, 202515.1615.2515.1015.2515.25-
Jan 24, 202515.3215.3215.1515.1515.15-
Jan 23, 202515.2715.2715.0015.1115.11-
Jan 22, 202515.4615.4615.2115.2115.21-
Jan 21, 202515.3015.4315.3015.3715.37-
Jan 20, 202515.4415.4415.3515.3815.38-
Jan 17, 202515.3415.4115.3215.3815.38-
Jan 16, 202515.3515.3515.1615.1915.19-
Jan 15, 202515.1115.2315.0315.2315.23-
Jan 14, 202514.8514.9314.7314.8014.80-
Jan 13, 202514.8814.8814.6614.6814.68-
Jan 10, 202515.0015.1614.8814.8814.88-
Jan 9, 202515.0015.0614.9814.9814.98-
Jan 8, 202515.2115.2114.9515.0315.03-
Jan 7, 202515.2615.4415.2115.4415.44-
Jan 6, 202515.2015.4515.2015.2915.29-
Jan 3, 202515.3715.3915.1015.1015.10-
Jan 2, 202515.7915.7915.3615.3615.36-
Dec 30, 202415.4615.6415.4615.6415.64-
Dec 27, 202415.1315.3915.1315.3915.39-
Dec 23, 202415.1215.1315.0215.1315.13-
Dec 20, 202415.3215.3215.1215.1815.18-
Dec 19, 202415.5615.5615.3515.4315.43-
Dec 18, 202415.6515.7015.6015.6915.69-
Dec 17, 202415.8315.9115.4715.4715.47-
Dec 16, 202415.8715.8815.7315.8815.88-
Dec 13, 202416.2116.2115.8915.8915.89-
Dec 12, 202416.3816.4316.1116.1116.11-
Dec 11, 202416.4116.5316.3316.4516.45405
Dec 10, 202416.1316.4916.1316.4416.44-
Dec 9, 202416.2016.3216.0416.2916.29-
Dec 6, 202416.1016.1016.0116.0416.04-
Dec 5, 202415.8615.9615.8415.9615.96-
Dec 4, 202415.6715.9515.6715.7915.79-
Dec 3, 202415.7515.8215.5315.5315.53-
Dec 2, 202415.7115.7415.6615.6615.66405
Nov 29, 202415.7815.7815.6015.6815.68-
Nov 28, 202415.8015.8015.7015.7015.70-
Nov 27, 202415.6415.7515.6415.7515.75-
Nov 26, 202415.7015.7015.5515.5515.55-
Nov 25, 202416.0516.0515.6215.7415.74-
Nov 22, 202415.6815.8415.6815.7915.79-
Nov 21, 202415.6015.6215.5515.5515.55-
Nov 20, 202415.5715.5915.4015.5515.55-
Nov 19, 202415.5315.5415.3815.5415.54-
Nov 18, 202416.0716.0715.3915.5115.51-
Nov 15, 202415.8615.8615.7215.7215.72-
Nov 14, 202415.8015.8215.7515.7515.75-
Nov 13, 202416.0916.0915.7115.8215.82-
Nov 12, 202416.1716.1715.5815.5815.58-
Nov 11, 202418.9519.0118.9519.0019.00-
Nov 8, 202419.0619.1318.8518.8518.85-
Nov 7, 202419.0219.0418.9419.0319.03-
Nov 6, 202419.0719.0718.7818.9118.91-
Nov 5, 202419.1219.1219.0019.0819.08-
Nov 4, 202419.1019.1018.9118.9118.91-
Nov 1, 202418.9319.1518.9319.0819.08-
Oct 31, 202418.8718.9118.7818.7818.78-
Oct 30, 202419.1619.1618.8418.9418.94-
Oct 29, 202419.5219.5219.1719.2219.22-
Oct 28, 202419.3419.4819.3119.4819.48-
Oct 25, 202419.2419.2819.1719.2419.24-
Oct 24, 202419.5519.7619.1519.1519.15-
Oct 23, 202419.6519.6519.4419.4419.44-
Oct 22, 202419.8019.8019.6119.7219.72-
Oct 21, 202419.8020.0619.8019.8119.81-
Oct 18, 202419.3719.8119.3719.8119.81-
Oct 17, 202419.4219.4619.3719.3819.38-
Oct 16, 202418.9619.4018.9619.4019.40-
Oct 15, 202418.9918.9918.8618.9618.96-
Oct 14, 202419.0919.0918.8418.9118.91-
Oct 11, 202418.8919.0518.8919.0519.05-
Oct 10, 202418.9018.9818.8218.8418.84-
Oct 9, 202418.9918.9918.7418.8018.80-
Oct 8, 202419.0619.0618.5418.6618.66-
Oct 7, 202419.0019.1718.8719.1219.12-
Oct 4, 202418.7618.9618.7618.9618.96-
Oct 3, 202418.6418.6618.5918.6618.66-
Oct 2, 202418.8018.8018.5218.6718.67-
Oct 1, 202418.7419.1518.7418.7918.79-
Sep 30, 202418.6118.6118.2818.4718.47-
Sep 27, 202419.2219.2218.5318.5318.53-
Sep 26, 202419.0419.1418.9819.0819.08-
Sep 25, 202419.0019.0218.9118.9118.91-
Sep 24, 202419.1519.1919.1519.1519.15-
Sep 23, 202419.1119.1218.9918.9918.99-
Sep 20, 202419.0519.0518.9418.9418.94-
Sep 19, 202419.1819.2919.0719.0719.07-
Sep 18, 202419.2219.2219.0319.0419.04-
Sep 17, 202419.0719.2019.0719.1319.13-
Sep 16, 202418.9619.0518.9618.9718.97-
Sep 13, 202419.1319.1818.9818.9818.98-
Sep 12, 202419.2319.2318.9618.9818.98-
Sep 11, 202418.9019.0318.9019.0319.03-
Sep 10, 202418.8519.0218.7918.7918.79-
Sep 9, 202418.7119.0518.7119.0319.03-
Sep 6, 202419.1119.1118.6618.6618.66-
Sep 5, 202419.1119.3219.0719.0719.07-
Sep 4, 202419.0519.1619.0519.0919.09-
Sep 3, 202419.4619.4619.1019.1019.10-
Sep 2, 202419.4019.5419.2819.3919.39-
Aug 30, 202419.2919.2919.1019.2019.20-
Aug 29, 202419.5219.5219.1919.1919.19-
Aug 28, 202419.3519.5419.2519.5419.54-
Aug 27, 202419.0619.3419.0619.3419.34-
Aug 26, 202419.1419.1419.0219.0219.02-
Aug 23, 202418.9919.0518.9219.0519.05-
Aug 22, 202418.6218.8418.6218.8418.84-
Aug 21, 202418.3518.6818.3518.6418.64-
Aug 20, 202418.5318.5318.3018.3018.30-
Aug 19, 202418.3918.6918.3918.5218.52-
Aug 16, 202418.0718.2418.0718.2418.24-
Aug 15, 202418.1718.2618.1018.1018.10-
Aug 14, 202417.9818.1817.9818.1818.18-
Aug 13, 202417.0417.0416.8316.9116.91-
Aug 12, 202417.1717.1717.0017.0417.04-
Aug 9, 202416.8917.0616.8917.0317.03-
Aug 8, 202417.1117.1116.4416.4416.44-
Aug 7, 202416.8217.3416.7717.3417.34-
Aug 6, 202416.2816.7216.2816.5616.56-
Aug 5, 202416.0216.3916.0216.0916.09-
Aug 2, 202419.4519.9019.4519.7219.72-
Aug 1, 202420.5220.5220.0020.0020.00-
Jul 31, 202420.2420.6220.2420.4420.44-
Jul 30, 202420.4020.4020.1820.3020.30-
Jul 29, 202420.9020.9020.5820.5820.58-
Jul 26, 202420.9220.9220.7620.8620.86-
Jul 25, 202420.8821.0420.7220.8620.86-
Jul 24, 202420.5820.7420.5820.6620.66-
Jul 23, 202421.1021.1020.5020.5020.50-
Jul 22, 202421.1421.3821.1421.2021.20-
Jul 19, 202420.7621.0420.7621.0421.04-
Jul 18, 202420.9621.1020.9621.0021.00-
Jul 17, 202420.7420.8220.7020.7420.74-
Jul 16, 202420.6420.7020.5620.7020.70-
Jul 15, 202420.9420.9420.6620.7020.70-
Jul 12, 202421.8221.8220.9420.9420.94-
Jul 11, 202421.1621.5821.1621.5821.58-
Jul 10, 202420.4421.3020.4421.0221.02-
Jul 9, 202420.5620.5620.1420.3620.36-
Jul 8, 202421.0621.0620.6020.6020.60-
Jul 5, 202420.6421.0020.6421.0021.00-
Jul 4, 202420.7020.7020.6020.6020.60-
Jul 3, 202420.2820.7220.2820.7220.72-
Jul 2, 202420.4220.4220.4220.4220.42-
Jul 1, 202420.5420.5420.5420.5420.54-
Jun 28, 202420.0220.2020.0220.2020.20-
Jun 27, 202420.0020.0620.0020.0620.06-
Jun 26, 202420.1420.1420.1220.1220.12-
Jun 25, 202420.0220.1620.0220.1620.16-
Jun 24, 202420.0020.2020.0020.2020.20-
Jun 21, 202420.0620.0619.9819.9819.98-
Jun 20, 202420.1220.1620.1220.1620.16-
Jun 19, 202420.2020.2020.1420.1420.14-
Jun 18, 202420.0620.2020.0620.2020.20-
Jun 17, 202420.3420.3419.9419.9419.94-
Jun 14, 202420.5220.5220.3820.3820.38-
Jun 13, 202421.0821.0820.4020.4020.40-
Jun 12, 202421.5021.5021.2221.2221.22-
Jun 11, 202422.5822.5821.6021.6021.60-
Jun 10, 202422.2822.5822.2822.5822.58-
Jun 7, 202423.0223.0223.0223.0223.02-
Jun 6, 202422.8823.2422.8823.2423.24-
Jun 5, 202422.6022.7022.6022.7022.70-
Jun 4, 202422.8422.8422.5622.5622.56-
Jun 3, 202422.0422.8822.0422.8822.88-
May 31, 202421.9421.9421.7221.7221.72-
May 30, 202422.0622.0622.0622.0622.06-
May 29, 202422.0622.0621.5821.5821.58-
May 28, 202422.2022.2022.1222.1222.12-
May 27, 202422.0822.1022.0822.1022.10-
May 24, 202422.0022.0622.0022.0622.06-
May 23, 202422.4622.4622.0022.0022.00-
May 22, 202422.6622.6622.2622.2622.26-
May 21, 202422.9422.9422.6422.6422.64-
May 20, 202422.8022.9422.8022.9422.94-
May 17, 2024 0.50 Dividend
May 17, 202423.2023.3023.2023.3023.30-
May 16, 202423.1623.1623.1223.1222.62-
May 15, 202423.1623.1623.1623.1622.66-
May 14, 202424.4224.4223.3223.3222.82-
May 13, 202422.8224.3622.8224.3623.83-
May 10, 202423.1823.1822.9622.9622.46-
May 9, 202423.1223.1223.0823.0822.58-
May 8, 202423.0423.0423.0423.0422.54-
May 7, 202423.2623.2823.2623.2822.78-
May 6, 202422.4623.0022.4623.0022.50-
May 3, 202422.5822.5822.5022.5022.01-
May 2, 202422.6422.6422.4822.4821.99-
Apr 30, 202422.6622.6622.6622.6622.17-
Apr 29, 202422.8422.8822.8422.8822.39-
Apr 26, 202422.3022.9422.3022.9422.44100
Apr 25, 202422.4222.4222.2222.2221.7420
Apr 24, 202421.9822.3021.9822.3021.82-
Apr 23, 202421.6421.9621.6421.9621.49-
Apr 22, 202420.9021.4820.9021.4821.02-
Apr 19, 202420.6220.6620.6220.6620.21-
Apr 18, 202420.4220.6620.4220.6620.21-
Apr 17, 202420.2020.4420.2020.4420.00-
Apr 16, 202420.7420.7420.2820.2819.84-
Apr 15, 202421.1421.1421.0421.0420.58-
Apr 12, 202421.6821.6821.2021.2020.74-
Apr 11, 202421.6421.6421.3021.3020.84-
Apr 10, 202421.4221.5621.4221.5621.09-
Apr 9, 202421.3821.5021.3821.5021.04-
Apr 8, 202421.3221.5221.3221.5221.05-
Apr 5, 202421.4421.5421.4421.5421.07-
Apr 4, 202421.7421.7421.6621.6621.19-
Apr 3, 202421.1221.6821.1221.6821.21-
Apr 2, 202421.2021.2021.2021.2020.74-
Mar 28, 202421.3021.3020.9020.9020.45-
Mar 27, 202420.7421.2220.7421.2220.76-
Mar 26, 202420.4620.6620.4620.6620.21-
Mar 25, 202420.8620.8620.4620.4620.02-
Mar 22, 202421.0421.0420.7620.7620.31-
Mar 21, 202422.3822.3821.0221.0220.57-
Mar 20, 202421.5821.8621.5821.8621.39-
Mar 19, 202421.7021.7221.7021.7221.25-
Mar 18, 202421.8421.8421.7221.7221.25-
Mar 15, 202421.8021.8221.8021.8221.35-
Mar 14, 202421.8621.8621.6221.6221.15-
Mar 13, 202422.1022.1021.6621.6621.19-
Mar 12, 202422.1622.1621.8821.8821.41-
Mar 11, 202422.3822.3821.9421.9421.47-
Mar 8, 202422.6822.6822.6822.6822.19-
Mar 7, 202422.2422.6422.2422.6422.15-
Mar 6, 202422.2822.3222.2822.3221.84-
Mar 5, 202421.9022.1621.9022.1621.68-
Mar 4, 202422.3822.3822.1822.1821.70-