United Internet AG (UTDI.DE)
XETRA: UTDI.DE
· Real-Time Price · USD
18.95
-0.02 (-0.11%)
At close: Apr 17, 2025, 5:29 PM
UTDI.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.92 | 19.03 | 18.67 | 18.95 | n/a | -0.11% | 128,164 |
| Apr 16, 2025 | 18.70 | 18.97 | 18.67 | 18.97 | n/a | 0.90% | 192,962 |
| Apr 15, 2025 | 18.40 | 18.88 | 18.40 | 18.80 | n/a | 2.56% | 224,688 |
| Apr 14, 2025 | 18.27 | 18.59 | 18.07 | 18.33 | n/a | 2.12% | 232,384 |
| Apr 11, 2025 | 18.01 | 18.01 | 17.48 | 17.95 | n/a | 1.13% | 298,524 |
| Apr 10, 2025 | 17.89 | 18.15 | 17.44 | 17.75 | n/a | 3.98% | 366,446 |
| Apr 9, 2025 | 17.22 | 17.34 | 16.80 | 17.07 | n/a | -3.50% | 315,302 |
| Apr 8, 2025 | 17.23 | 17.69 | 17.00 | 17.69 | n/a | 5.23% | 409,952 |
| Apr 7, 2025 | 16.02 | 17.53 | 15.65 | 16.81 | n/a | -3.28% | 638,090 |
| Apr 4, 2025 | 18.40 | 18.42 | 17.06 | 17.38 | n/a | -5.13% | 430,894 |
| Apr 3, 2025 | 18.40 | 18.90 | 18.30 | 18.32 | n/a | -1.56% | 336,760 |
| Apr 2, 2025 | 18.65 | 18.77 | 18.38 | 18.61 | n/a | -0.59% | 302,047 |
| Apr 1, 2025 | 19.45 | 19.45 | 18.72 | 18.72 | n/a | -1.42% | 303,949 |
| Mar 31, 2025 | 19.50 | 19.55 | 18.87 | 18.99 | n/a | -3.90% | 516,721 |
| Mar 28, 2025 | 20.60 | 21.04 | 19.76 | 19.76 | n/a | -4.36% | 335,247 |
| Mar 27, 2025 | 19.64 | 20.66 | 19.52 | 20.66 | n/a | 6.49% | 597,762 |
| Mar 26, 2025 | 18.50 | 19.57 | 18.30 | 19.40 | n/a | 3.41% | 727,417 |
| Mar 25, 2025 | 18.77 | 18.99 | 18.67 | 18.76 | n/a | 0.21% | 218,177 |
| Mar 24, 2025 | 19.02 | 19.23 | 18.58 | 18.72 | n/a | -1.27% | 231,022 |
| Mar 21, 2025 | 19.06 | 19.29 | 18.85 | 18.96 | n/a | -1.15% | 946,933 |