United Internet AG NA (UTDI.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	23.72	24.18	23.60	23.90	+1.44%	142,850
2026-08-06	23.40	23.70	22.24	23.56	+3.06%	275,304
2026-08-05	23.48	23.52	22.68	22.86	-2.47%	172,705
2026-08-04	23.76	23.76	23.30	23.44	-0.85%	106,256
2026-08-03	23.78	23.86	23.48	23.64	+0.00%	84,980
2026-07-31	24.14	24.14	23.36	23.64	-1.66%	117,413
2026-07-30	24.56	24.60	24.00	24.04	-2.28%	81,109
2026-07-29	24.00	24.70	23.88	24.60	+0.33%	318,733
2026-07-28	24.00	24.70	24.00	24.52	+1.32%	170,299
2026-07-27	23.88	24.28	23.70	24.20	+2.54%	81,388
2026-07-24	23.46	23.74	23.46	23.60	+0.00%	95,274
2026-07-23	24.20	24.24	23.48	23.60	-2.40%	173,056
2026-07-22	23.84	24.28	23.84	24.18	+1.17%	91,736
2026-07-21	24.00	24.00	23.64	23.90	-0.58%	83,536
2026-07-20	24.04	24.14	23.76	24.04	-0.17%	54,283
2026-07-17	24.44	24.78	23.82	24.08	-1.15%	133,873
2026-07-16	23.88	24.44	23.68	24.36	+1.92%	152,328
2026-07-15	24.00	24.00	23.50	23.90	-1.24%	107,946
2026-07-14	24.54	24.54	23.98	24.20	-1.22%	134,730
2026-07-13	23.70	24.88	23.54	24.50	+3.38%	485,095
2026-07-10	23.14	24.34	23.14	23.70	+2.69%	239,881
2026-07-09	23.08	23.18	22.94	23.08	+0.44%	120,358
2026-07-08	23.48	23.48	22.98	22.98	-2.63%	178,760
2026-07-07	23.66	23.82	23.54	23.60	+0.34%	125,856
2026-07-06	23.82	23.82	23.46	23.52	+0.00%	123,670
2026-07-03	23.56	23.68	23.10	23.52	+0.09%	132,984
2026-07-02	23.10	23.80	23.10	23.50	+1.29%	126,996
2026-07-01	23.04	23.20	22.60	23.20	+0.87%	226,324
2026-06-30	23.52	23.76	22.72	23.00	-3.44%	291,975
2026-06-29	23.92	24.08	23.54	23.82	+0.42%	199,347
2026-06-26	24.12	24.20	23.62	23.72	-1.17%	154,026
2026-06-25	24.22	24.42	23.92	24.00	-0.91%	190,086
2026-06-24	24.78	24.96	23.88	24.22	+1.59%	221,819
2026-06-23	23.36	23.84	23.20	23.84	+1.10%	153,461
2026-06-22	23.54	23.58	23.28	23.58	-0.25%	118,875
2026-06-19	24.42	24.42	23.52	23.64	-2.15%	534,443
2026-06-18	24.60	24.66	24.08	24.16	-1.95%	138,218
2026-06-17	25.54	25.54	24.64	24.64	-3.52%	149,891
2026-06-16	26.00	26.16	25.40	25.54	-2.44%	122,253
2026-06-15	26.90	26.90	25.88	26.18	-0.68%	142,150
2026-06-12	26.48	26.62	26.10	26.36	+0.46%	120,241
2026-06-11	26.56	26.66	26.14	26.24	-1.43%	108,929
2026-06-10	26.32	26.70	25.98	26.62	+0.53%	125,500
2026-06-09	27.10	27.28	26.20	26.48	-2.72%	224,882
2026-06-08	26.50	27.54	26.50	27.22	+1.04%	242,399
2026-06-05	26.64	27.20	26.64	26.94	-0.37%	156,645
2026-06-04	26.36	27.36	26.04	27.04	+2.04%	217,201
2026-06-03	27.26	27.46	26.50	26.50	-3.36%	193,226
2026-06-02	26.96	28.08	26.96	27.42	+1.48%	179,497
2026-06-01	26.50	27.30	26.44	27.02	+2.50%	179,237
2026-05-29	26.02	26.42	25.92	26.36	+1.46%	343,434
2026-05-28	26.00	26.52	25.88	25.98	-1.07%	135,529
2026-05-27	26.42	26.58	26.08	26.26	-1.57%	143,573
2026-05-26	26.08	26.82	25.96	26.68	+1.99%	144,035
2026-05-25	26.34	26.38	26.00	26.16	-0.53%	98,363
2026-05-22	26.16	26.48	25.84	26.30	-0.30%	128,696
2026-05-21	26.88	27.02	26.30	26.38	-2.58%	110,905
2026-05-20	26.76	27.08	26.34	27.08	+0.37%	180,713
2026-05-19	26.90	27.64	26.68	26.98	+0.45%	197,927
2026-05-18	26.56	26.88	26.18	26.86	+0.60%	116,570
2026-05-15	26.98	27.06	26.46	26.70	-1.40%	78,559
2026-05-14	26.56	27.20	26.56	27.08	+1.42%	91,162
2026-05-13	27.56	28.26	26.58	26.70	-2.91%	285,911
2026-05-12	25.92	27.58	24.66	27.50	+4.80%	355,732
2026-05-11	25.86	26.24	25.80	26.24	+0.61%	187,767
2026-05-08	26.32	26.40	25.86	26.08	-1.36%	125,269
2026-05-07	26.74	27.14	26.32	26.44	-0.68%	120,251
2026-05-06	26.26	27.00	26.22	26.62	+1.45%	147,107
2026-05-05	26.48	26.72	25.86	26.24	-0.53%	147,716
2026-05-04	26.50	26.84	26.20	26.38	-1.27%	179,268
2026-04-30	26.36	26.72	26.26	26.72	+1.06%	125,723
2026-04-29	26.64	26.86	26.32	26.44	-0.53%	101,894
2026-04-28	26.74	26.86	26.52	26.58	-0.30%	89,338
2026-04-27	26.96	27.20	26.54	26.66	-0.89%	74,879
2026-04-24	26.26	27.12	26.26	26.90	+2.20%	243,985
2026-04-23	27.40	27.40	25.98	26.32	-4.29%	234,564
2026-04-22	28.12	28.24	27.48	27.50	-2.14%	107,472
2026-04-21	28.76	28.76	27.94	28.10	-1.40%	260,815
2026-04-20	28.70	28.74	27.78	28.50	-0.35%	478,063
2026-04-17	28.40	28.92	28.06	28.60	+0.70%	788,207
2026-04-16	28.14	28.76	27.80	28.40	+1.50%	905,651
2026-04-15	27.62	28.10	27.48	27.98	+1.01%	188,287
2026-04-14	27.90	27.96	27.32	27.70	+0.44%	116,248
2026-04-13	27.68	27.76	26.82	27.58	-1.43%	164,356
2026-04-10	27.60	28.02	27.48	27.98	+1.75%	144,328
2026-04-09	28.20	28.20	27.46	27.50	-1.79%	177,151
2026-04-08	28.00	28.48	27.96	28.00	+0.79%	443,256
2026-04-07	27.98	28.34	27.74	27.78	-0.14%	298,893
2026-04-02	27.36	27.82	27.10	27.82	+0.22%	105,312
2026-04-01	27.96	28.02	27.54	27.76	+0.87%	177,047
2026-03-31	27.10	27.70	27.08	27.52	+1.40%	116,285
2026-03-30	26.52	27.14	26.36	27.14	+1.42%	84,336
2026-03-27	27.34	27.34	26.66	26.76	-1.62%	107,112
2026-03-26	27.42	27.66	27.14	27.20	-1.38%	117,055
2026-03-25	28.00	28.00	27.22	27.58	-0.36%	180,843
2026-03-24	27.50	27.78	27.02	27.68	+0.87%	151,123
2026-03-23	26.38	28.08	26.20	27.44	+0.88%	245,721
2026-03-20	26.32	27.54	26.18	27.20	+2.33%	331,385
2026-03-19	25.52	28.24	25.20	26.58	+2.78%	259,762
2026-03-18	26.30	26.30	25.54	25.86	-0.84%	142,900
2026-03-17	26.48	26.66	26.00	26.08	-1.29%	93,487
2026-03-16	26.58	26.58	25.76	26.42	+0.30%	141,145
2026-03-13	27.12	27.12	24.26	26.34	-3.80%	432,340
2026-03-12	27.04	27.82	26.86	27.38	+0.66%	184,051
2026-03-11	27.58	27.66	27.10	27.20	-2.23%	151,825
2026-03-10	26.92	28.14	26.92	27.82	+2.73%	170,647
2026-03-09	27.36	27.42	26.66	27.08	-3.49%	127,242
2026-03-06	28.20	28.20	27.58	28.06	+0.65%	139,590
2026-03-05	27.84	28.48	27.68	27.88	-0.43%	272,012
2026-03-04	27.64	28.24	27.44	28.00	+1.74%	326,875
2026-03-03	27.34	27.54	26.60	27.52	-0.58%	167,258
2026-03-02	27.24	28.28	26.56	27.68	-1.14%	177,199
2026-02-27	24.70	28.80	24.60	28.00	+13.27%	814,784
2026-02-26	25.14	25.22	24.44	24.72	-2.52%	179,736
2026-02-25	26.30	26.40	25.22	25.36	-3.28%	139,241
2026-02-24	26.16	26.52	26.16	26.22	-0.38%	72,785
2026-02-23	27.14	27.40	26.12	26.32	-3.24%	92,288
2026-02-20	27.30	27.44	26.96	27.20	-0.44%	153,924
2026-02-19	27.10	27.34	26.62	27.32	-0.07%	125,233
2026-02-18	27.04	27.72	27.00	27.34	+0.44%	141,160
2026-02-17	26.58	27.22	26.38	27.22	+2.64%	159,479
2026-02-16	25.90	26.72	25.66	26.52	+2.55%	208,747
2026-02-13	25.60	26.32	25.60	25.86	-0.15%	93,913
2026-02-12	26.98	27.04	25.72	25.90	-3.43%	172,662
2026-02-11	26.72	27.06	26.48	26.82	-0.22%	223,499
2026-02-10	27.78	27.78	25.86	26.88	-3.66%	238,269
2026-02-09	27.76	28.00	27.74	27.90	+0.72%	80,650
2026-02-06	27.48	28.24	27.24	27.70	+1.02%	154,611
2026-02-05	27.86	27.86	26.92	27.42	-1.01%	168,352
2026-02-04	28.50	28.52	27.70	27.70	-2.53%	161,620
2026-02-03	28.32	28.46	28.06	28.42	+0.57%	108,509
2026-02-02	27.42	28.30	27.42	28.26	+2.76%	132,959
2026-01-30	28.04	28.04	27.50	27.50	-1.43%	193,910
2026-01-29	29.30	29.30	27.90	27.90	-4.19%	109,590
2026-01-28	28.56	29.12	27.96	29.12	+2.32%	190,592
2026-01-27	28.50	28.52	28.06	28.46	-0.28%	55,496
2026-01-26	28.66	28.68	28.06	28.54	-0.28%	183,359
2026-01-23	28.36	28.72	28.16	28.62	+1.06%	146,056
2026-01-22	26.30	28.32	26.30	28.32	+8.01%	251,346
2026-01-21	26.78	26.78	26.12	26.22	-1.35%	162,353
2026-01-20	28.10	28.16	26.58	26.58	-5.94%	266,060
2026-01-19	28.00	28.34	27.98	28.26	-0.63%	138,295
2026-01-16	28.88	29.12	28.32	28.44	-2.00%	128,168
2026-01-15	28.94	29.20	28.26	29.02	-0.34%	176,240
2026-01-14	29.78	30.22	28.22	29.12	-2.35%	302,864
2026-01-13	29.98	29.98	29.58	29.82	-0.27%	109,635
2026-01-12	29.92	29.96	29.52	29.90	+0.07%	119,912
2026-01-09	29.70	29.88	29.50	29.88	+0.07%	110,072
2026-01-08	29.20	29.96	29.02	29.86	+2.26%	233,785
2026-01-07	29.00	29.50	28.98	29.20	+0.14%	212,158
2026-01-06	28.90	29.22	28.64	29.16	+1.46%	89,026
2026-01-05	28.06	28.82	27.94	28.74	+1.84%	106,652
2026-01-02	27.80	28.28	27.80	28.22	+1.95%	189,051
2025-12-30	27.44	27.68	27.44	27.68	+0.65%	68,242
2025-12-29	26.88	27.54	26.80	27.50	+1.85%	200,757
2025-12-23	26.72	27.00	26.52	27.00	+1.20%	94,870
2025-12-22	26.48	26.68	26.30	26.68	+0.53%	78,733
2025-12-19	26.10	26.70	26.08	26.54	+0.99%	515,940
2025-12-18	25.32	26.28	25.32	26.28	+3.22%	246,433
2025-12-17	25.30	25.46	24.98	25.46	+0.39%	188,348
2025-12-16	25.06	25.36	24.98	25.36	+0.71%	155,030
2025-12-15	24.92	25.30	24.88	25.18	+0.88%	88,059
2025-12-12	25.00	25.38	24.96	24.96	-0.87%	96,582
2025-12-11	25.18	25.42	24.88	25.18	+0.40%	118,817
2025-12-10	25.22	25.26	24.66	25.08	-0.24%	107,571
2025-12-09	24.66	25.20	24.66	25.14	+1.13%	101,846
2025-12-08	24.98	25.02	24.68	24.86	-0.24%	114,351
2025-12-05	25.46	25.46	24.86	24.92	-1.11%	69,070
2025-12-04	25.58	25.78	25.20	25.20	-1.79%	101,307
2025-12-03	25.88	25.96	25.64	25.66	-0.62%	69,250
2025-12-02	25.88	26.08	25.64	25.82	-0.23%	119,157
2025-12-01	25.62	26.00	25.38	25.88	+0.08%	205,726
2025-11-28	25.12	25.90	25.12	25.86	+2.70%	196,084
2025-11-27	24.86	25.36	24.86	25.18	+0.96%	124,187
2025-11-26	25.46	25.50	24.90	24.94	-1.50%	281,546
2025-11-25	25.10	25.40	25.00	25.32	+0.24%	181,046
2025-11-24	24.30	25.74	24.30	25.26	+4.81%	489,547
2025-11-21	23.54	24.26	23.54	24.10	+0.42%	195,660
2025-11-20	24.02	24.14	23.68	24.00	+0.17%	228,580
2025-11-19	23.38	24.10	23.26	23.96	+2.74%	269,474
2025-11-18	23.56	23.64	23.24	23.32	-2.10%	297,489
2025-11-17	24.14	24.14	23.76	23.82	-1.41%	224,337
2025-11-14	24.42	24.50	23.76	24.16	-1.79%	289,990
2025-11-13	25.10	25.22	24.44	24.60	-2.23%	267,062
2025-11-12	25.62	25.80	24.88	25.16	-3.23%	266,991
2025-11-11	25.20	27.12	25.00	26.00	-2.91%	331,355
2025-11-10	26.54	26.80	26.24	26.78	+1.52%	105,386
2025-11-07	26.96	27.18	26.30	26.38	-1.79%	136,207
2025-11-06	27.00	27.12	26.56	26.86	-0.44%	120,507
2025-11-05	26.76	27.08	26.66	26.98	+0.15%	167,266
2025-11-04	26.20	26.94	25.74	26.94	+1.51%	301,241
2025-11-03	26.86	26.94	26.52	26.54	-0.75%	104,506
2025-10-31	27.48	27.50	26.04	26.74	-2.76%	206,998
2025-10-30	28.28	28.28	27.50	27.50	-2.34%	210,174
2025-10-29	28.20	28.62	28.10	28.16	-0.28%	141,259
2025-10-28	27.66	28.24	27.12	28.24	+1.58%	231,404
2025-10-27	27.86	27.88	27.40	27.80	+0.29%	274,512
2025-10-24	28.00	28.00	27.48	27.72	-0.43%	170,493
2025-10-23	27.92	28.28	27.56	27.84	-0.57%	235,689
2025-10-22	28.56	28.56	28.00	28.00	-2.10%	161,826
2025-10-21	29.20	29.32	28.52	28.60	-1.99%	220,341
2025-10-20	27.60	29.20	27.32	29.18	+8.48%	379,363
2025-10-17	27.20	27.34	26.86	26.90	-2.47%	89,326
2025-10-16	27.74	28.16	27.54	27.58	-0.93%	97,085
2025-10-15	27.20	27.96	27.20	27.84	+2.96%	178,939
2025-10-14	27.08	27.16	26.74	27.04	+0.15%	189,891
2025-10-13	26.98	27.10	26.70	27.00	+0.22%	120,326
2025-10-10	27.60	27.60	26.80	26.94	-1.82%	199,823
2025-10-09	27.42	27.60	27.20	27.44	+0.37%	78,315
2025-10-08	27.84	27.84	27.12	27.34	-1.30%	172,011
2025-10-07	27.80	28.00	27.62	27.70	+0.22%	98,704
2025-10-06	27.24	28.20	27.08	27.64	+1.62%	234,732
2025-10-03	27.14	27.30	27.00	27.20	+0.37%	143,533
2025-10-02	27.78	27.82	26.84	27.10	-0.22%	167,112
2025-10-01	26.88	27.32	26.74	27.16	+1.12%	286,579
2025-09-30	26.30	26.86	26.20	26.86	+1.97%	120,466
2025-09-29	26.62	26.68	26.18	26.34	-0.75%	87,039
2025-09-26	26.60	26.60	26.26	26.54	+0.30%	70,550
2025-09-25	26.60	26.60	26.34	26.46	-0.75%	78,532
2025-09-24	26.68	26.98	26.52	26.66	-0.67%	214,438
2025-09-23	27.48	27.50	26.78	26.84	-1.90%	199,692
2025-09-22	27.50	27.50	27.18	27.36	-1.01%	98,029
2025-09-19	27.70	27.92	27.42	27.64	-0.07%	655,547
2025-09-18	27.30	27.66	27.28	27.66	+1.54%	118,956
2025-09-17	27.36	27.40	27.10	27.24	-0.29%	119,121
2025-09-16	27.60	27.68	27.28	27.32	-1.23%	131,807
2025-09-15	27.20	27.74	27.06	27.66	+2.14%	169,595
2025-09-12	26.92	27.16	26.84	27.08	+0.82%	257,182
2025-09-11	26.94	27.32	26.80	26.86	-0.07%	118,755
2025-09-10	27.16	27.38	26.62	26.88	-0.67%	149,597
2025-09-09	27.02	27.32	26.86	27.06	-0.15%	107,850
2025-09-08	27.12	27.22	27.00	27.10	+0.52%	106,523
2025-09-05	27.12	27.12	26.40	26.96	+0.30%	141,822
2025-09-04	26.64	26.96	26.42	26.88	+0.90%	235,271
2025-09-03	26.84	27.10	26.54	26.64	-0.37%	216,765
2025-09-02	27.86	27.86	26.66	26.74	-4.16%	171,635
2025-09-01	27.54	28.46	27.54	27.90	+2.20%	308,147
2025-08-29	27.06	27.44	26.86	27.30	+1.04%	151,088
2025-08-28	27.18	27.44	26.80	27.02	-0.44%	172,773
2025-08-27	26.56	27.14	26.50	27.14	+2.11%	121,743
2025-08-26	26.62	27.48	26.36	26.58	+0.30%	639,900
2025-08-25	26.80	26.92	26.28	26.50	-1.12%	107,114
2025-08-22	26.00	26.90	25.86	26.80	+3.40%	245,496
2025-08-21	24.86	26.00	24.80	25.92	+4.01%	175,911
2025-08-20	24.88	25.12	24.82	24.92	-0.32%	109,120
2025-08-19	25.66	25.66	24.86	25.00	-2.19%	102,297
2025-08-18	25.30	25.58	25.20	25.56	+1.43%	91,417
2025-08-15	25.36	25.48	25.18	25.20	+0.08%	64,470
2025-08-14	25.02	25.34	25.02	25.18	-0.16%	128,060
2025-08-13	25.06	25.24	25.02	25.22	+0.88%	158,449

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+12.56%). Worst month: Jun (-7.40%). Based on 5 years of daily data (2022–2026).

Jan+4.31%
Feb-0.42%
Mar-6.68%
Apr+2.30%
May-0.69%
Jun-7.40%
Jul+3.09%
Aug+12.56%
Sep+1.85%
Oct-2.75%
Nov-3.04%
Dec+2.25%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is United Internet AG NA's (UTDI.DE) latest close?

23.90 on 2026-08-07, from the Closelook data lake's daily price record.

What is UTDI.DE's 52-week high and low?

30.22 high and 22.24 low over the trailing 52 weeks, as of 2026-08-07.

What is United Internet AG NA's strongest and weakest month historically?

Historically, UTDI.DE's strongest calendar month has been Aug (average +12.56%) and its weakest Jun (average -7.40%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.