Advertisement
Advertisement
U.S. Markets open in 6 hrs 37 mins
S&P Futures
4,019.25 +12.00 (+0.30%) Dow Futures
32,750.00 +119.00 (+0.36%) Nasdaq Futures
12,822.00 +33.50 (+0.26%) Russell 2000 Futures
1,775.80 +8.50 (+0.48%) Crude Oil
72.89 +0.08 (+0.11%) Gold
1,955.10 +1.30 (+0.07%)
United Therapeutics Corporation (UTH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:01AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 12 |
| Mar 27, 2023 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
| Mar 24, 2023 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | - |
| Mar 23, 2023 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| Mar 22, 2023 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
| Mar 21, 2023 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| Mar 20, 2023 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
| Mar 17, 2023 | 206.60 | 206.70 | 206.60 | 206.70 | 206.70 | 12 |
| Mar 16, 2023 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| Mar 15, 2023 | 204.30 | 206.20 | 204.30 | 206.20 | 206.20 | 100 |
| Mar 14, 2023 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| Mar 13, 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
| Mar 10, 2023 | 210.10 | 214.00 | 210.10 | 214.00 | 214.00 | 93 |
| Mar 09, 2023 | 209.70 | 211.00 | 206.40 | 211.00 | 211.00 | 15 |
| Mar 08, 2023 | 223.00 | 223.00 | 211.60 | 211.60 | 211.60 | 76 |
| Mar 07, 2023 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| Mar 06, 2023 | 232.70 | 232.90 | 232.70 | 232.90 | 232.90 | 19 |
| Mar 03, 2023 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| Mar 02, 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| Mar 01, 2023 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| Feb 28, 2023 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
| Feb 27, 2023 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | - |
| Feb 24, 2023 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| Feb 23, 2023 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
| Feb 22, 2023 | 238.30 | 238.30 | 229.20 | 229.20 | 229.20 | 2 |
| Feb 21, 2023 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
| Feb 20, 2023 | 237.60 | 240.20 | 237.60 | 237.80 | 237.80 | 30 |
| Feb 17, 2023 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | - |
| Feb 16, 2023 | 235.50 | 235.50 | 235.20 | 235.20 | 235.20 | 41 |
| Feb 15, 2023 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| Feb 14, 2023 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| Feb 13, 2023 | 236.50 | 238.70 | 236.50 | 237.80 | 237.80 | 11 |
| Feb 10, 2023 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | - |
| Feb 09, 2023 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| Feb 08, 2023 | 238.50 | 238.50 | 238.30 | 238.30 | 238.30 | 5 |
| Feb 07, 2023 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | - |
| Feb 06, 2023 | 231.70 | 232.20 | 231.70 | 232.10 | 232.10 | 40 |
| Feb 03, 2023 | 236.40 | 238.10 | 236.40 | 238.10 | 238.10 | 25 |
| Feb 02, 2023 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | - |
| Feb 01, 2023 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
| Jan 31, 2023 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
| Jan 30, 2023 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | - |
| Jan 27, 2023 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
| Jan 26, 2023 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | - |
| Jan 25, 2023 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| Jan 24, 2023 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - |
| Jan 23, 2023 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | - |
| Jan 20, 2023 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| Jan 19, 2023 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - |
| Jan 18, 2023 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
| Jan 17, 2023 | 239.10 | 241.40 | 239.10 | 241.40 | 241.40 | 10 |
| Jan 16, 2023 | 238.90 | 242.30 | 238.90 | 242.30 | 242.30 | 10 |
| Jan 13, 2023 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
| Jan 12, 2023 | 243.10 | 246.30 | 239.80 | 239.80 | 239.80 | 29 |
| Jan 11, 2023 | 243.20 | 243.20 | 240.10 | 242.60 | 242.60 | 6 |
| Jan 10, 2023 | 244.70 | 244.70 | 234.00 | 234.00 | 234.00 | 8 |
| Jan 09, 2023 | 256.00 | 258.10 | 250.00 | 258.10 | 258.10 | 60 |
| Jan 06, 2023 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
| Jan 05, 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| Jan 04, 2023 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - |
| Jan 03, 2023 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | - |
| Jan 02, 2023 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
| Dec 30, 2022 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - |
| Dec 29, 2022 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
| Dec 28, 2022 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | - |
| Dec 27, 2022 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - |
| Dec 23, 2022 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
| Dec 22, 2022 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | - |
| Dec 21, 2022 | 257.60 | 260.10 | 257.60 | 260.10 | 260.10 | 26 |
| Dec 20, 2022 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| Dec 19, 2022 | 261.00 | 261.00 | 253.20 | 253.20 | 253.20 | 50 |
| Dec 16, 2022 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
| Dec 15, 2022 | 258.50 | 261.10 | 258.50 | 261.10 | 261.10 | 50 |
| Dec 14, 2022 | 258.70 | 259.00 | 258.70 | 259.00 | 259.00 | 60 |
| Dec 13, 2022 | 263.60 | 266.70 | 263.60 | 266.70 | 266.70 | 100 |
| Dec 12, 2022 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - |
| Dec 09, 2022 | 263.30 | 264.00 | 263.30 | 264.00 | 264.00 | 40 |
| Dec 08, 2022 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| Dec 07, 2022 | 263.00 | 263.00 | 262.50 | 262.50 | 262.50 | 8 |
| Dec 06, 2022 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
| Dec 05, 2022 | 265.30 | 265.30 | 261.50 | 261.50 | 261.50 | 50 |
| Dec 02, 2022 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
| Dec 01, 2022 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | - |
| Nov 30, 2022 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| Nov 29, 2022 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
| Nov 28, 2022 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | - |
| Nov 25, 2022 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | - |
| Nov 24, 2022 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | - |
| Nov 23, 2022 | 260.30 | 263.50 | 257.50 | 257.50 | 257.50 | 16 |
| Nov 22, 2022 | 256.90 | 260.10 | 256.90 | 260.10 | 260.10 | 2 |
| Nov 21, 2022 | 255.20 | 255.40 | 255.10 | 255.10 | 255.10 | - |
| Nov 18, 2022 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | - |
| Nov 17, 2022 | 250.20 | 251.90 | 250.20 | 251.90 | 251.90 | 8 |
| Nov 16, 2022 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| Nov 15, 2022 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | - |
| Nov 14, 2022 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | - |
| Nov 11, 2022 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | - |
| Nov 10, 2022 | 262.00 | 262.00 | 254.30 | 254.30 | 254.30 | 16 |
| Nov 09, 2022 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | - |
| Nov 08, 2022 | 264.80 | 264.80 | 259.80 | 259.80 | 259.80 | 13 |
| *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.
