Free Trial

United Internet (UTDI) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free UTDI Stock Alerts
€23.04
+0.24 (+1.05%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartHeadlines

United Internet Stock Price Performance

5 Day
Performance
-0.35%
1 Month
Performance
+11.41%
3 Month
Performance
-1.45%
6 Month
Performance
+15.55%
Year-To-Date
Performance
0.00%
1 Year
Performance
+59.45%
Receive UTDI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for United Internet and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

UTDI Stock Chart for Tuesday, May, 21, 2024

UTDI Chart by TradingView

United Internet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024€23.30€23.30€23.36€22.9081,387 shs$4.03 billion
05/17/2024€23.12€23.08
-0.17%		€23.36€22.92129,202 shs$3.99 billion
05/16/2024€23.20€23.12
-0.34%		€23.84€23.06153,787 shs$4.00 billion
05/15/2024€24.38€23.20
-4.84%		€24.64€23.10268,350 shs$4.01 billion
05/14/2024€22.86€24.38
+6.65%		€24.42€22.72309,810 shs$4.21 billion
05/13/2024€22.86€22.86€23.28€22.50447,499 shs$3.95 billion
05/10/2024€23.00€23.04
+0.17%		€23.12€22.20220,507 shs$3.98 billion
05/09/2024€23.26€23.00
-1.12%		€23.52€22.56439,582 shs$3.97 billion
05/08/2024€22.94€23.26
+1.39%		€23.70€22.88563,170 shs$4.02 billion
05/07/2024€22.40€22.94
+2.41%		€23.06€22.3680,860 shs$3.96 billion
05/06/2024€22.40€22.40€22.82€22.34264,401 shs$3.87 billion
05/03/2024€22.64€22.50
-0.62%		€22.78€22.42166,950 shs$3.89 billion
05/02/2024€22.64€22.64€23.00€22.40152,087 shs$3.91 billion
05/01/2024€22.94€22.64
-1.31%		€23.00€22.40152,087 shs$3.91 billion
04/30/2024€22.90€22.94
+0.17%		€22.94€22.68170,946 shs$3.96 billion
04/29/2024€22.90€22.90€22.92€22.18143,162 shs$3.96 billion
04/26/2024€22.30€22.20
-0.45%		€22.32€21.82120,058 shs$3.84 billion
04/25/2024€21.94€22.30
+1.64%		€22.30€21.92143,876 shs$3.85 billion
04/24/2024€21.44€21.94
+2.33%		€21.94€21.54214,630 shs$3.79 billion
04/23/2024€20.68€21.44
+3.68%		€21.54€20.78161,488 shs$3.71 billion
04/22/2024€20.68€20.68€20.72€20.34128,932 shs$3.57 billion
04/19/2024€20.40€20.60
+0.98%		€20.72€20.26152,681 shs$3.56 billion
04/18/2024€20.24€20.40
+0.79%		€20.58€20.04168,200 shs$3.53 billion
04/17/2024€20.98€20.24
-3.53%		€20.80€20.24206,006 shs$3.50 billion
04/16/2024€21.22€20.98
-1.13%		€21.34€20.96151,483 shs$3.63 billion
04/15/2024€21.22€21.22€21.66€21.22122,209 shs$3.67 billion
04/12/2024€21.64€21.34
-1.39%		€21.74€21.30214,117 shs$3.69 billion
04/11/2024€21.56€21.64
+0.37%		€21.66€21.34136,720 shs$3.74 billion
04/10/2024€21.50€21.56
+0.28%		€21.62€21.30169,555 shs$3.73 billion
04/09/2024€21.50€21.50€21.54€21.28124,531 shs$3.72 billion
04/08/2024€21.50€21.50€21.56€21.18148,219 shs$3.72 billion
04/05/2024€21.66€21.60
-0.28%		€21.74€21.52153,133 shs$3.73 billion
04/04/2024€21.18€21.66
+2.27%		€21.68€21.12145,506 shs$3.74 billion
04/03/2024€20.86€21.18
+1.53%		€21.88€20.84354,710 shs$3.66 billion
04/02/2024€20.86€20.86€21.30€20.66229,021 shs$3.61 billion
04/01/2024€20.86€20.86€21.30€20.66229,021 shs$3.61 billion
03/29/2024€21.22€20.86
-1.70%		€21.30€20.66229,021 shs$3.61 billion
03/28/2024€20.70€21.22
+2.51%		€21.30€20.72202,026 shs$3.67 billion
03/27/2024€20.42€20.70
+1.37%		€20.70€20.40187,935 shs$3.58 billion
03/26/2024€20.80€20.42
-1.83%		€20.84€20.16414,290 shs$3.53 billion
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/25/2024€20.80€20.80€21.20€20.46351,895 shs$3.59 billion
03/22/2024€21.86€21.08
-3.57%		€22.72€20.88369,433 shs$3.64 billion
03/21/2024€21.70€21.86
+0.74%		€21.94€21.42161,937 shs$3.78 billion
03/20/2024€21.78€21.70
-0.37%		€21.74€21.40163,961 shs$3.75 billion
03/19/2024€21.86€21.78
-0.37%		€21.92€21.60217,021 shs$3.76 billion
03/18/2024€21.86€21.86€22.08€21.64501,346 shs$3.78 billion
03/15/2024€21.70€21.62
-0.37%		€21.90€21.42302,590 shs$3.74 billion
03/14/2024€21.92€21.70
-1.00%		€22.14€21.62189,727 shs$3.75 billion
03/13/2024€22.02€21.92
-0.45%		€22.14€21.82174,549 shs$3.79 billion
03/12/2024€22.42€22.02
-1.78%		€22.46€21.90179,150 shs$3.81 billion
03/11/2024€22.42€22.42€22.82€22.24148,134 shs$3.87 billion
03/08/2024€22.30€22.62
+1.43%		€22.90€22.08182,426 shs$3.91 billion
03/07/2024€22.22€22.30
+0.36%		€22.40€22.20133,009 shs$3.85 billion
03/06/2024€22.26€22.22
-0.18%		€22.22€21.86173,262 shs$3.84 billion
03/05/2024€22.50€22.26
-1.07%		€22.62€22.04150,525 shs$3.85 billion
03/04/2024€22.50€22.50€22.58€22.16133,348 shs$3.89 billion
03/01/2024€22.42€22.40
-0.09%		€22.78€22.24207,246 shs$3.87 billion
02/29/2024€22.80€22.42
-1.67%		€22.84€22.3096,537 shs$3.87 billion
02/28/2024€22.66€22.80
+0.62%		€22.82€22.42173,652 shs$3.94 billion
02/27/2024€22.96€22.66
-1.31%		€23.00€22.62115,589 shs$3.92 billion
02/26/2024€22.96€22.96€23.22€22.72149,120 shs$3.97 billion
02/23/2024€23.00€23.18
+0.78%		€23.36€23.02160,268 shs$4.01 billion
02/22/2024€23.38€23.00
-1.63%		€23.44€22.72162,400 shs$3.97 billion
02/21/2024€23.26€23.38
+0.52%		€23.46€22.8494,248 shs$4.04 billion
02/20/2024€23.22€23.26
+0.17%		€23.34€23.0293,444 shs$4.02 billion

Related Companies:
This page (ETR:UTDI) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Does this make you sick?
Allegiance Gold
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
The #1 Crypto for AI
Weiss Ratings