UTDI.DE - United Internet AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201929.2529.5428.3628.3728.37646,012
Aug 22, 201928.6729.8228.6729.0429.04400,217
Aug 21, 201927.8129.1127.8128.7528.75425,122
Aug 20, 201928.6429.1027.7427.7427.74632,607
Aug 19, 201928.8229.7628.7828.9228.92485,492
Aug 16, 201925.2029.0725.1928.5828.581,082,926
Aug 15, 201926.5526.6724.2125.0725.071,750,278
Aug 14, 201927.5327.5826.7626.7626.76303,573
Aug 13, 201926.5327.7526.3927.3627.36473,864
Aug 12, 201927.2427.5226.6626.6826.68287,541
Aug 09, 201927.4127.6826.9426.9826.98497,726
Aug 08, 201927.4527.9027.3627.5427.54333,530
Aug 07, 201927.6427.6426.9127.1927.19304,438
Aug 06, 201927.0927.6326.9627.1427.14458,814
Aug 05, 201927.4027.5727.0927.1427.14543,551
Aug 02, 201926.8027.7626.5127.6327.63555,339
Aug 01, 201927.0227.6126.9527.0827.08303,476
Jul 31, 201926.4427.1926.4427.0727.07354,326
Jul 30, 201926.6826.9826.1726.4426.44397,136
Jul 29, 201926.3026.9026.1826.6426.64299,696
Jul 26, 201926.3326.8426.3326.4026.40258,199
Jul 25, 201926.7426.9826.2626.4026.40354,274
Jul 24, 201925.9726.8425.9326.6526.65509,919
Jul 23, 201926.2526.4725.9326.0026.00733,267
Jul 22, 201925.9426.0525.6625.8525.85403,683
Jul 19, 201926.0726.5125.6126.0026.00774,267
Jul 18, 201927.8028.1025.8426.0226.021,076,760
Jul 17, 201928.4828.5727.8528.0528.05649,244
Jul 16, 201928.6128.8328.3828.5528.55270,026
Jul 15, 201928.8929.0328.3428.5028.50374,031
Jul 12, 201929.0029.4428.9028.9028.90235,812
Jul 11, 201929.1529.3828.6229.0829.08361,891
Jul 10, 201928.5929.4928.4129.0629.06700,695
Jul 09, 201928.4128.7928.0928.5528.55755,068
Jul 08, 201929.0829.2628.4128.5228.52283,881
Jul 05, 201929.2029.4429.0429.0829.08426,318
Jul 04, 201929.2729.4729.0529.3129.31239,815
Jul 03, 201928.7429.2428.6329.1229.12318,565
Jul 02, 201928.8028.8728.2928.6228.62334,597
Jul 01, 201929.5829.6528.8728.8728.87385,716
Jun 28, 201929.0729.1128.8228.9628.96334,211
Jun 27, 201929.1529.3628.8228.8228.82340,264
Jun 26, 201928.5629.3328.5028.9628.96465,060
Jun 25, 201928.6028.8428.3128.5628.56414,338
Jun 24, 201929.1429.3128.4328.6228.62534,700
Jun 21, 201929.3229.6528.6929.1529.151,422,019
Jun 20, 201930.4930.6029.3029.3029.301,005,868
Jun 19, 201929.3930.4828.8430.1530.15806,436
Jun 18, 201929.0929.3928.3729.3729.37968,784
Jun 17, 201931.6631.8129.1829.2429.241,138,200
Jun 14, 201933.0533.0531.4331.6531.65574,507
Jun 13, 201934.5835.6932.9633.1433.14804,251
Jun 12, 201932.5332.8232.4532.6932.69211,363
Jun 11, 201932.6433.1032.5732.6932.69351,738
Jun 07, 201932.3532.7032.1032.5232.52408,100
Jun 06, 201932.4332.6532.0332.3332.33361,350
Jun 05, 201932.4232.9832.1532.2632.26307,590
Jun 04, 201931.3332.6131.2632.3332.33295,626
Jun 03, 201931.6732.0031.2431.6731.67265,986
May 31, 201931.5032.1431.3132.0532.05334,671
May 30, 201932.0132.4631.9532.0732.07206,055
May 29, 201931.9832.2931.8832.0132.01541,761
May 28, 201932.1632.3631.9632.2632.26557,044
May 27, 201932.0032.4732.0032.4232.42124,113
May 24, 201932.5632.9031.8632.0232.02348,656
May 24, 20190.05 Dividend
May 23, 201933.2433.2432.2032.4032.35242,063
May 22, 201932.7533.3232.5333.0933.04325,207
May 21, 201932.2432.9732.2432.7932.74476,312
May 20, 201932.5032.9231.9832.2332.18479,491
May 17, 201932.2232.5831.8332.3132.26467,486
May 16, 201931.8632.5931.3632.3332.28816,878
May 15, 201933.9933.9930.3431.6131.561,784,311
May 14, 201933.1334.2233.0333.7333.68448,754
May 13, 201934.4634.4832.6932.7532.70583,889
May 10, 201934.4934.9834.1134.3934.34426,251
May 09, 201935.7535.7533.7233.8433.79548,758
May 08, 201935.0036.3534.9935.7735.71436,163
May 07, 201934.7035.6034.6434.9234.87364,083
May 06, 201935.1835.1834.2134.6734.62306,000
May 03, 201936.1136.1135.4635.6535.59205,686
May 02, 201935.8036.1335.1536.0736.01312,901
Apr 30, 201936.1336.3835.7335.7335.67277,829
Apr 29, 201935.7036.3135.4936.1836.12272,140
Apr 26, 201934.9135.6734.8635.4635.41262,388
Apr 25, 201935.6135.6134.8735.2635.21444,088
Apr 24, 201936.0036.2135.2935.5335.48311,509
Apr 23, 201936.8737.2535.8136.0535.99373,837
Apr 18, 201936.4636.5636.0336.4436.38325,442
Apr 17, 201935.8136.4735.4636.3936.33589,798
Apr 16, 201935.1035.6034.7035.4035.35463,709
Apr 15, 201934.0134.9934.0034.8034.75395,717
Apr 12, 201934.0534.1533.5633.9933.94338,126
Apr 11, 201933.5433.9733.0533.8733.82331,748
Apr 10, 201933.6434.1933.4933.5233.47423,056
Apr 09, 201934.2634.6433.4633.7033.65476,807
Apr 08, 201934.7035.1533.9634.1834.13512,703
Apr 05, 201934.9535.3734.7535.3335.28625,876
Apr 04, 201935.5135.6434.7434.9934.94496,882
Apr 03, 201933.9835.7333.7335.5835.531,306,217
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...