Free Trial

United Internet (UTDI) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free UTDI Stock Alerts
€23.04
+0.04 (+0.17%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartHeadlines

United Internet Stock Price Performance

5 Day
Performance
+2.86%
1 Month
Performance
+6.86%
3 Month
Performance
-2.70%
6 Month
Performance
+12.83%
Year-To-Date
Performance
0.00%
1 Year
Performance
+59.01%
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 Stansberry Research
Do This Today BEFORE Biden Wins in November
Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).
Find out how you can too in this free video.

UTDI Stock Chart for Friday, May, 10, 2024

UTDI Chart by TradingView

United Internet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/19/2024€23.22€23.22€23.96€23.02113,910 shs$4.01 billion
02/16/2024€23.48€23.80
+1.36%		€23.82€23.28150,104 shs$4.11 billion
02/15/2024€23.28€23.48
+0.86%		€23.48€22.92182,713 shs$4.06 billion
02/14/2024€24.16€23.28
-3.64%		€24.10€23.16115,185 shs$4.02 billion
02/13/2024€23.68€24.16
+2.03%		€24.26€23.48504,177 shs$4.18 billion
02/12/2024€23.68€23.68€23.74€23.32186,005 shs$4.09 billion
02/09/2024€23.60€23.46
-0.59%		€23.66€23.36199,389 shs$4.05 billion

Related Companies:
This page (ETR:UTDI) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research