Advertisement
Advertisement
United Therapeutics Corp (UTH.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 09:52PM CEST
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 201.20 | 206.60 | 200.70 | 206.60 | 206.60 | - |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 203.20 | 203.80 | 200.50 | 201.00 | 201.00 | - |
| Mar 28, 2023 | 201.50 | 204.30 | 200.50 | 202.70 | 202.70 | - |
| Mar 27, 2023 | 204.90 | 204.90 | 199.95 | 201.20 | 201.20 | - |
| Mar 24, 2023 | 199.30 | 203.70 | 198.15 | 203.70 | 203.70 | - |
| Mar 23, 2023 | 197.50 | 198.25 | 195.05 | 197.85 | 197.85 | - |
| Mar 22, 2023 | 206.10 | 206.10 | 197.30 | 197.60 | 197.60 | - |
| Mar 21, 2023 | 210.00 | 211.10 | 205.30 | 205.60 | 205.60 | - |
| Mar 20, 2023 | 204.90 | 210.00 | 204.90 | 209.30 | 209.30 | - |
| Mar 17, 2023 | 208.10 | 208.10 | 202.50 | 203.70 | 203.70 | - |
| Mar 16, 2023 | 205.70 | 206.90 | 201.90 | 206.70 | 206.70 | - |
| Mar 15, 2023 | 205.70 | 209.00 | 202.20 | 204.90 | 204.90 | - |
| Mar 14, 2023 | 210.10 | 211.20 | 204.70 | 204.70 | 204.70 | - |
| Mar 13, 2023 | 217.00 | 217.20 | 209.00 | 209.30 | 209.30 | - |
| Mar 10, 2023 | 211.50 | 216.50 | 211.50 | 213.20 | 213.20 | - |
| Mar 09, 2023 | 208.90 | 212.90 | 206.70 | 212.90 | 212.90 | - |
| Mar 08, 2023 | 224.70 | 225.40 | 211.90 | 211.90 | 211.90 | - |
| Mar 07, 2023 | 232.50 | 233.60 | 224.60 | 224.60 | 224.60 | - |
| Mar 06, 2023 | 234.20 | 234.50 | 230.80 | 232.30 | 232.30 | - |
| Mar 03, 2023 | 229.70 | 233.70 | 229.20 | 233.50 | 233.50 | - |
| Mar 02, 2023 | 228.80 | 232.40 | 228.10 | 230.50 | 230.50 | - |
| Mar 01, 2023 | 232.50 | 232.50 | 226.70 | 229.30 | 229.30 | - |
| Feb 28, 2023 | 233.10 | 233.70 | 230.90 | 233.50 | 233.50 | - |
| Feb 27, 2023 | 237.60 | 238.70 | 233.10 | 233.10 | 233.10 | - |
| Feb 24, 2023 | 233.70 | 237.80 | 231.20 | 236.00 | 236.00 | - |
| Feb 23, 2023 | 231.10 | 237.80 | 230.60 | 234.10 | 234.10 | - |
| Feb 22, 2023 | 239.90 | 239.90 | 223.00 | 229.90 | 229.90 | - |
| Feb 21, 2023 | 238.60 | 242.00 | 236.60 | 241.40 | 241.40 | - |
| Feb 20, 2023 | 239.10 | 239.70 | 238.70 | 239.00 | 239.00 | - |
| Feb 17, 2023 | 234.70 | 239.10 | 233.90 | 239.10 | 239.10 | - |
| Feb 16, 2023 | 237.30 | 237.30 | 232.60 | 235.50 | 235.50 | - |
| Feb 15, 2023 | 235.00 | 237.20 | 234.60 | 237.00 | 237.00 | - |
| Feb 14, 2023 | 238.40 | 239.10 | 236.00 | 236.00 | 236.00 | - |
| Feb 13, 2023 | 238.40 | 240.00 | 236.70 | 238.80 | 238.80 | - |
| Feb 10, 2023 | 235.80 | 239.80 | 233.80 | 238.50 | 238.50 | - |
| Feb 09, 2023 | 236.90 | 237.80 | 234.30 | 235.90 | 235.90 | - |
| Feb 08, 2023 | 239.80 | 239.80 | 236.10 | 236.40 | 236.40 | - |
| Feb 07, 2023 | 238.20 | 239.10 | 234.90 | 238.20 | 238.20 | - |
| Feb 06, 2023 | 233.50 | 242.80 | 233.20 | 237.60 | 237.60 | - |
| Feb 03, 2023 | 238.20 | 241.10 | 234.40 | 234.40 | 234.40 | - |
| Feb 02, 2023 | 235.60 | 236.90 | 232.10 | 236.90 | 236.90 | - |
| Feb 01, 2023 | 241.60 | 241.60 | 236.90 | 236.90 | 236.90 | - |
| Jan 31, 2023 | 238.70 | 241.50 | 237.80 | 241.50 | 241.50 | - |
| Jan 30, 2023 | 238.30 | 239.80 | 236.40 | 238.30 | 238.30 | - |
| Jan 27, 2023 | 242.90 | 243.10 | 238.10 | 239.00 | 239.00 | - |
| Jan 26, 2023 | 243.90 | 244.00 | 242.30 | 242.40 | 242.40 | - |
| Jan 25, 2023 | 238.30 | 243.40 | 237.80 | 243.10 | 243.10 | - |
| Jan 24, 2023 | 238.00 | 239.60 | 237.20 | 239.60 | 239.60 | - |
| Jan 23, 2023 | 240.10 | 241.60 | 236.90 | 238.00 | 238.00 | - |
| Jan 20, 2023 | 237.30 | 241.10 | 237.10 | 241.10 | 241.10 | - |
| Jan 19, 2023 | 240.00 | 240.50 | 237.90 | 240.30 | 240.30 | - |
| Jan 18, 2023 | 241.90 | 241.90 | 239.50 | 240.80 | 240.80 | - |
| Jan 17, 2023 | 240.60 | 241.90 | 240.50 | 241.60 | 241.60 | - |
| Jan 16, 2023 | 240.80 | 241.40 | 240.60 | 241.10 | 241.10 | - |
| Jan 13, 2023 | 240.80 | 243.50 | 240.00 | 240.10 | 240.10 | - |
| Jan 12, 2023 | 245.20 | 245.50 | 240.70 | 240.70 | 240.70 | - |
| Jan 11, 2023 | 245.20 | 246.30 | 240.30 | 244.80 | 244.80 | - |
| Jan 10, 2023 | 246.50 | 246.80 | 231.50 | 245.30 | 245.30 | - |
| Jan 09, 2023 | 254.00 | 259.30 | 246.20 | 246.20 | 246.20 | - |
| Jan 06, 2023 | 261.50 | 262.20 | 259.20 | 259.20 | 259.20 | - |
| Jan 05, 2023 | 256.80 | 260.60 | 255.90 | 260.60 | 260.60 | - |
| Jan 04, 2023 | 258.80 | 258.80 | 255.70 | 256.80 | 256.80 | - |
| Jan 03, 2023 | 261.40 | 263.70 | 258.40 | 259.10 | 259.10 | - |
| Jan 02, 2023 | 260.90 | 261.60 | 260.70 | 261.40 | 261.40 | - |
| Dec 30, 2022 | 258.50 | 258.50 | 257.20 | 257.20 | 257.20 | - |
| Dec 29, 2022 | 257.50 | 259.50 | 257.00 | 257.80 | 257.80 | - |
| Dec 28, 2022 | 257.60 | 258.70 | 255.80 | 258.10 | 258.10 | - |
| Dec 27, 2022 | 262.50 | 263.70 | 255.70 | 257.30 | 257.30 | - |
| Dec 23, 2022 | 261.70 | 262.20 | 260.30 | 262.00 | 262.00 | - |
| Dec 22, 2022 | 257.60 | 260.60 | 256.90 | 260.60 | 260.60 | - |
| Dec 21, 2022 | 259.50 | 262.70 | 257.70 | 257.70 | 257.70 | - |
| Dec 20, 2022 | 255.40 | 257.90 | 253.60 | 257.90 | 257.90 | - |
| Dec 19, 2022 | 262.80 | 263.80 | 254.50 | 256.20 | 256.20 | - |
| Dec 16, 2022 | 259.00 | 264.10 | 256.30 | 264.10 | 264.10 | - |
| Dec 15, 2022 | 259.80 | 261.00 | 255.80 | 259.40 | 259.40 | - |
| Dec 14, 2022 | 260.50 | 260.50 | 257.90 | 260.30 | 260.30 | - |
| Dec 13, 2022 | 265.60 | 266.50 | 259.90 | 259.90 | 259.90 | - |
| Dec 12, 2022 | 267.70 | 269.60 | 263.00 | 265.70 | 265.70 | - |
| Dec 09, 2022 | 265.00 | 268.30 | 264.20 | 266.30 | 266.30 | - |
| Dec 08, 2022 | 263.60 | 266.20 | 262.60 | 264.30 | 264.30 | - |
| Dec 07, 2022 | 264.80 | 264.80 | 260.30 | 263.00 | 263.00 | - |
| Dec 06, 2022 | 261.30 | 264.50 | 259.20 | 262.40 | 262.40 | - |
| Dec 05, 2022 | 263.40 | 263.40 | 253.50 | 260.00 | 260.00 | - |
| Dec 02, 2022 | 261.60 | 268.40 | 261.10 | 264.70 | 264.70 | - |
| Dec 01, 2022 | 267.70 | 268.50 | 261.30 | 261.30 | 261.30 | - |
| Nov 30, 2022 | 262.40 | 269.00 | 261.50 | 268.30 | 268.30 | - |
| Nov 29, 2022 | 262.20 | 262.20 | 260.10 | 262.20 | 262.20 | - |
| Nov 28, 2022 | 256.60 | 261.70 | 256.10 | 261.40 | 261.40 | 20 |
| Nov 25, 2022 | 256.60 | 258.90 | 256.60 | 257.90 | 257.90 | - |
| Nov 24, 2022 | 255.90 | 257.10 | 255.90 | 256.90 | 256.90 | - |
| Nov 23, 2022 | 262.30 | 263.00 | 257.80 | 257.80 | 257.80 | - |
| Nov 22, 2022 | 258.90 | 262.50 | 258.10 | 262.50 | 262.50 | - |
| Nov 21, 2022 | 257.10 | 262.00 | 256.90 | 260.40 | 260.40 | - |
| Nov 18, 2022 | 254.90 | 257.60 | 252.80 | 256.70 | 256.70 | - |
| Nov 17, 2022 | 252.00 | 255.30 | 249.70 | 255.30 | 255.30 | - |
| Nov 16, 2022 | 250.10 | 255.00 | 248.70 | 251.80 | 251.80 | - |
| Nov 15, 2022 | 247.10 | 250.40 | 241.90 | 250.10 | 250.10 | - |
| Nov 14, 2022 | 247.40 | 252.40 | 247.20 | 248.10 | 248.10 | - |
| Nov 11, 2022 | 259.30 | 259.30 | 244.80 | 246.60 | 246.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
