United Internet AG Historical Data - UTDID | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

United Internet AG (UTDID)

15.40

0.30

(1.99%)

Closed 28 December 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735233300	15.15	0	0.00	15.15	15.15	15.15	0
1735146900	15.15	0	0.00	15.15	15.15	15.15	0
1735060500	15.15	0	0.00	15.15	15.15	15.15	0
1734974100	15.15	-0.01	-0.07	15.13	15.15	14.95	6550
1734714900	15.16	-0.24	-1.56	15.19	15.26	15.12	8931
1734628500	15.4	-0.25	-1.60	15.52	15.52	15.28	12372
1734542100	15.65	0.18	1.16	15.57	15.73	15.53	15827
1734455700	15.47	-0.38	-2.40	15.85	15.88	15.45	7421
1734369300	15.85	-0.05	-0.31	15.84	15.88	15.63	17472
1734110100	15.9	-0.15	-0.93	16.18	16.208829	15.8	10306
1734023700	16.05	-0.37	-2.25	16.32	16.45	16.05	10917
1733937300	16.42	0.05	0.31	16.52	16.52	16.2	6860
1733850900	16.37	0.17	1.05	16.14	16.5	16.03	19316
1733764500	16.2	0.16	1.00	16.23	16.35	15.995	8520
1733505300	16.04	0.04	0.25	15.99	16.059999	15.93	8634
1733418900	16	0.14	0.88	15.83	16	15.78	27358
1733332500	15.86	0.27	1.73	15.75	15.93	15.7	24249
1733246100	15.59	-0.13	-0.83	15.71	15.83	15.46	18974
1733159700	15.72	0.03	0.19	15.67	15.78	15.5	22012
1732900500	15.69	-0.03	-0.19	15.76	15.78	15.52	10816
1732814100	15.72	-0.03	-0.19	15.79	15.84	15.66	9711
1732727700	15.75	0.26	1.68	15.64	15.76	15.63	10300
1732641300	15.49	-0.24	-1.53	15.71	15.71	15.43	19588
1732554900	15.73	-0.07	-0.44	16	16.07	15.51	21257
1732295700	15.8	0.25	1.61	15.66	15.82	15.62	12081
1732209300	15.55	-0.02	-0.13	15.57	15.65	15.45	13264
1732122900	15.57	0.03	0.19	15.53	15.61	15.36	18460
1732036500	15.54	-0.01	-0.06	15.47	15.54	15.365	16167
1731950100	15.55	-0.15	-0.96	16.04	16.09	15.3	27552
1731690900	15.7	-0.1	-0.63	15.78	15.84	15.69	12435
1731604500	15.8	0.05	0.32	15.87	15.87	15.6	16818
1731518100	15.75	0.13	0.83	15.91	16.11	15.68	24594
1731431700	15.62	-3.33	-17.57	17.28	18.34	15.37	127825
1731345300	18.95	0.15	0.80	18.88	19.08	18.87	12777
1731086100	18.8	-0.2	-1.05	19.02	19.14	18.8	17701
1730999700	19	0.13	0.69	19.05	19.115	18.92	9219
1730913300	18.87	-0.18	-0.94	19.09	19.26	18.71	19172
1730826900	19.05	0.11	0.58	19.04	19.06	18.95	9709
1730740500	18.94	-0.08	-0.42	18.99	19.03	18.895	16514
1730481300	19.02	0.26	1.39	18.94	19.18659	18.94	3107
1730394900	18.76	-0.19	-1.00	18.87	18.94	18.7	14383
1730308500	18.95	-0.32	-1.66	19.24	19.355	18.705	15196
1730222100	19.27	-0.2	-1.03	19.56	19.56	18.91	11709
1730135700	19.47	0.25	1.30	19.35	19.5	19.23	4850
1729872900	19.22	0.06	0.31	19.16	19.34	19.12	5060
1729786500	19.16	-0.27	-1.39	19.63	19.8	19.12	4384
1729700100	19.43	-0.22	-1.12	19.56	19.62	19.43	12164
1729613700	19.65	-0.08	-0.41	19.71	19.83	19.4	11517
1729527300	19.73	-0.06	-0.30	19.85	20.1	19.73	11323
1729268100	19.79	0.34	1.75	19.44	19.9	19.34	7308
1729181700	19.45	0.08	0.41	19.41	19.485	19.32	4975
1729095300	19.37	0.38	2.00	18.95	19.42	18.95	3595
1729008900	18.99	0.07	0.37	18.93	19.02	18.8	4706
1728922500	18.92	-0.13	-0.68	19	19.12	18.8	8541
1728663300	19.05	0.23	1.22	18.94	19.085	18.88	10687
1728576900	18.82	-0.01	-0.05	18.94	18.96	18.77	18518
1728490500	18.83	0.14	0.75	18.91	18.92	18.71	5574
1728404100	18.69	-0.42	-2.20	19.05	19.05	18.46	15084
1728317700	19.11	0.14	0.74	18.96	19.18	18.84	6421
1728058500	18.97	0.32	1.72	18.91	19.05	18.85	10319
1727972100	18.65	-0.03	-0.16	18.62	18.69	18.51	19142
1727885700	18.68	-0.15	-0.80	18.75	18.76	18.475	15113
1727799300	18.83	0.36	1.95	18.65	19.11	18.59	11167
1727712900	18.47	-0.06	-0.32	18.59	18.6	18.22	32152
1727453700	18.53	-0.6	-3.14	19.22	19.23	18.49	16850

United Internet

iShares Blockchain Techn...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions