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

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -5.7% vs the 50-day and -7.3% vs the 200-day average, 20.6% below the 52-week high and +7.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: United Internet AG NA trades 5.7% below its 50-day and 7.3% below its 200-day moving average. (as of 2026-10-30)

United Internet runs internet-service operations through its subsidiaries, offering broadband and mobile access, business connectivity, consumer tools such as email, cloud storage, and office software, and business services including domains, hosting, and cloud solutions. It sells access through several consumer brands and applications through webmail, hosting, and domain-management brands, and also provides advertising services and IT hardware sales.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UTDI.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	24.06	24.14	23.90	24.00	+0.25%	127,510
2026-10-29	23.44	24.06	23.44	23.94	+1.10%	102,596
2026-10-28	23.56	23.74	23.38	23.68	+0.42%	123,113
2026-10-27	23.88	23.88	23.40	23.58	-1.01%	139,556
2026-10-26	23.90	24.02	23.68	23.82	-0.92%	117,700
2026-10-23	24.24	24.28	23.92	24.04	-1.23%	111,014
2026-10-22	24.16	24.64	24.16	24.34	+0.25%	153,715
2026-10-21	24.30	24.34	23.92	24.28	+0.50%	87,118
2026-10-20	24.24	24.34	23.94	24.16	+0.42%	98,811
2026-10-19	24.02	24.18	23.86	24.06	+0.33%	86,167
2026-10-16	23.90	24.16	23.78	23.98	+0.17%	141,167
2026-10-15	23.20	23.94	23.20	23.94	+1.79%	151,550
2026-10-14	23.50	23.64	23.38	23.52	+0.09%	79,964
2026-10-13	23.40	23.54	23.08	23.50	+0.69%	126,859
2026-10-12	23.12	23.42	22.90	23.34	+0.86%	128,706
2026-10-09	23.12	23.34	22.78	23.14	-0.69%	209,954
2026-10-08	24.02	24.16	23.30	23.30	-3.08%	220,695
2026-10-07	24.24	24.38	23.98	24.04	-0.83%	94,910
2026-10-06	24.40	25.04	23.92	24.24	+0.00%	228,106
2026-10-05	24.00	24.70	24.00	24.24	+0.66%	150,694
2026-10-02	23.90	24.20	23.90	24.08	-0.17%	139,759
2026-10-01	24.30	24.52	23.70	24.12	-1.07%	176,431
2026-09-30	24.88	24.94	24.22	24.38	-2.01%	167,559
2026-09-29	25.30	25.30	24.78	24.88	-1.82%	135,894
2026-09-28	25.94	26.06	25.34	25.34	-1.93%	110,077
2026-09-25	25.80	25.96	25.58	25.84	+0.47%	114,327
2026-09-24	25.86	26.02	24.88	25.72	-0.92%	201,098
2026-09-23	25.96	26.26	25.70	25.96	-0.31%	180,650
2026-09-22	27.24	27.26	26.04	26.04	-4.34%	215,119
2026-09-21	27.02	27.22	26.88	27.22	+0.44%	101,125
2026-09-18	27.60	27.60	26.94	27.10	-2.24%	372,694
2026-09-17	27.70	28.04	27.56	27.72	+1.02%	119,503
2026-09-16	27.38	27.70	27.06	27.44	+0.22%	77,843
2026-09-15	27.40	27.48	27.10	27.38	-0.29%	129,688
2026-09-14	27.66	27.78	27.40	27.46	-0.79%	109,155
2026-09-11	27.72	27.72	27.00	27.68	-0.65%	202,339
2026-09-10	27.98	28.08	27.66	27.86	+0.00%	155,055
2026-09-09	27.76	27.94	27.40	27.86	-0.21%	165,108
2026-09-08	27.90	28.36	27.70	27.92	+0.22%	174,971
2026-09-07	27.40	27.90	27.12	27.86	+2.28%	93,733
2026-09-04	27.00	27.40	26.78	27.24	-0.29%	139,875
2026-09-03	27.36	27.90	27.30	27.32	+0.52%	125,231
2026-09-02	26.90	27.24	26.70	27.18	+0.59%	154,912
2026-09-01	27.36	27.36	26.88	27.02	-0.95%	183,001
2026-08-31	27.10	27.32	26.94	27.28	+0.44%	264,501
2026-08-28	26.90	27.24	26.64	27.16	+1.19%	187,913
2026-08-27	26.50	26.94	25.90	26.84	+5.75%	269,080
2026-08-26	25.26	25.48	25.18	25.38	+0.63%	162,275
2026-08-25	24.86	25.22	24.66	25.22	+1.78%	78,991
2026-08-24	24.60	24.78	24.18	24.78	+0.90%	100,213
2026-08-21	24.48	24.60	24.28	24.56	+0.99%	124,918
2026-08-20	24.10	24.38	23.94	24.32	+1.33%	121,107
2026-08-19	23.90	24.14	23.86	24.00	+0.08%	205,319
2026-08-18	24.12	24.66	23.88	23.98	-0.08%	145,919
2026-08-17	24.50	24.50	23.82	24.00	-2.20%	86,477
2026-08-14	24.10	24.66	24.10	24.54	+2.25%	78,477
2026-08-13	24.28	24.38	23.92	24.00	-0.17%	173,410
2026-08-12	24.10	24.26	23.78	24.04	+0.42%	120,898
2026-08-11	23.56	23.98	23.24	23.94	+1.96%	122,083
2026-08-10	23.88	23.98	23.38	23.48	-1.76%	134,521
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+13.27%). 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+13.27%
Sep-1.06%
Oct-2.75%
Nov-3.04%
Dec+2.25%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

24.00 on 2026-10-30, 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 2026-10-30.

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

Historically, UTDI.DE's strongest calendar month has been Aug (average +13.27%) 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 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on UTDI.DE?

Downtrend stack: Trades -5.7% vs the 50-day and -7.3% vs the 200-day average, 20.6% below the 52-week high and +7.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is UTDI.DE above its 50-day and 200-day moving averages?

United Internet AG NA trades 5.7% below its 50-day and 7.3% below its 200-day moving average (0.6% above its 20-day). As of 2026-10-30.