UnitedHealth Group Incorporated (VIE:UNH)
Austria
· Delayed Price · Currency is EUR 294.55
+1.50 (0.51%)
Last updated: Sep 29, 2025, 11:00 AM CET
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 294.50 | 298.05 | 293.05 | 293.05 | 293.05 | -1.38% | 39 |
| Sep 25, 2025 | 299.75 | 300.15 | 297.15 | 297.15 | 297.15 | -0.35% | 13 |
| Sep 24, 2025 | 296.90 | 299.30 | 295.15 | 298.20 | 298.20 | 0.17% | 57 |
| Sep 23, 2025 | 288.60 | 297.70 | 287.80 | 297.70 | 297.70 | 2.71% | 52 |
| Sep 22, 2025 | 288.15 | 289.85 | 282.85 | 289.85 | 289.85 | 0.76% | 20 |
| Sep 19, 2025 | 284.95 | 287.65 | 284.95 | 287.65 | 287.65 | -0.71% | 20 |
| Sep 18, 2025 | 290.70 | 292.10 | 289.05 | 289.70 | 289.70 | 0.91% | 23 |
| Sep 17, 2025 | 286.35 | 287.10 | 285.70 | 287.10 | 287.10 | -0.31% | 39 |
| Sep 16, 2025 | 295.50 | 295.75 | 288.00 | 288.00 | 288.00 | -2.78% | 39 |
| Sep 15, 2025 | 301.10 | 302.85 | 296.25 | 296.25 | 296.25 | -2.71% | 32 |
| Sep 11, 2025 | 294.85 | 304.50 | 294.85 | 304.50 | 302.61 | 3.55% | 63 |
| Sep 10, 2025 | 297.65 | 299.15 | 294.00 | 294.05 | 292.23 | 1.19% | - |
| Sep 9, 2025 | 272.75 | 290.60 | 272.75 | 290.60 | 288.80 | 6.78% | 20 |
| Sep 8, 2025 | 270.95 | 272.15 | 270.95 | 272.15 | 270.47 | 1.61% | - |
| Sep 5, 2025 | 265.65 | 267.85 | 263.90 | 267.85 | 266.19 | 0.83% | 85 |
| Sep 4, 2025 | 263.30 | 265.65 | 263.30 | 265.65 | 264.01 | 1.68% | 39 |
| Sep 3, 2025 | 265.85 | 265.85 | 261.25 | 261.25 | 259.63 | -1.77% | - |
| Sep 2, 2025 | 265.95 | 267.05 | 264.20 | 265.95 | 264.30 | -0.24% | 180 |
| Sep 1, 2025 | 265.55 | 266.60 | 265.55 | 266.60 | 264.95 | 3.13% | 33 |
| Aug 29, 2025 | 259.00 | 259.00 | 258.05 | 258.50 | 256.90 | 0.33% | 4 |
| Aug 28, 2025 | 261.20 | 261.45 | 257.65 | 257.65 | 256.05 | -1.45% | - |
| Aug 27, 2025 | 258.95 | 261.45 | 257.80 | 261.45 | 259.83 | -0.23% | 34 |
| Aug 26, 2025 | 261.25 | 262.35 | 260.70 | 262.05 | 260.43 | 0.27% | 39 |
| Aug 25, 2025 | 262.70 | 263.70 | 261.35 | 261.35 | 259.73 | -0.55% | - |
| Aug 22, 2025 | 262.00 | 265.00 | 262.00 | 262.80 | 261.17 | -0.23% | 49 |
| Aug 21, 2025 | 258.75 | 263.40 | 257.10 | 263.40 | 261.77 | 3.19% | 163 |
| Aug 20, 2025 | 258.00 | 262.85 | 255.25 | 255.25 | 253.67 | -1.33% | 11 |
| Aug 19, 2025 | 264.10 | 266.00 | 258.70 | 258.70 | 257.10 | -3.51% | 87 |
| Aug 18, 2025 | 263.25 | 271.10 | 262.90 | 268.10 | 266.44 | 2.37% | 205 |
| Aug 15, 2025 | 262.05 | 263.90 | 257.10 | 261.90 | 260.28 | 12.19% | 119 |
| Aug 14, 2025 | 234.30 | 239.10 | 231.30 | 233.45 | 232.00 | 1.37% | 50 |
| Aug 13, 2025 | 225.65 | 230.30 | 225.15 | 230.30 | 228.87 | 3.37% | 86 |
| Aug 12, 2025 | 218.70 | 225.00 | 217.85 | 222.80 | 221.42 | 1.50% | 105 |
| Aug 11, 2025 | 216.85 | 220.00 | 216.85 | 219.50 | 218.14 | 3.56% | 19 |
| Aug 8, 2025 | 209.75 | 211.95 | 209.75 | 211.95 | 210.64 | 2.12% | 23 |
| Aug 7, 2025 | 211.00 | 212.35 | 207.55 | 207.55 | 206.27 | -2.28% | 2 |
| Aug 6, 2025 | 219.65 | 219.65 | 212.40 | 212.40 | 211.09 | 0.09% | 39 |
| Aug 5, 2025 | 209.40 | 212.20 | 208.40 | 212.20 | 210.89 | 1.95% | 239 |
| Aug 4, 2025 | 211.95 | 211.95 | 204.95 | 208.15 | 206.86 | -0.86% | 134 |
| Aug 1, 2025 | 217.00 | 217.05 | 209.95 | 209.95 | 208.65 | -5.24% | 102 |
| Jul 31, 2025 | 231.00 | 231.70 | 221.55 | 221.55 | 220.18 | -1.82% | 133 |
| Jul 30, 2025 | 227.20 | 229.40 | 225.65 | 225.65 | 224.25 | -2.21% | - |
| Jul 29, 2025 | 246.75 | 246.75 | 227.75 | 230.75 | 229.32 | -5.31% | 312 |
| Jul 28, 2025 | 242.15 | 244.30 | 242.15 | 243.70 | 242.19 | 0.37% | 2 |
| Jul 25, 2025 | 239.10 | 242.80 | 234.95 | 242.80 | 241.30 | 1.34% | 27 |
| Jul 24, 2025 | 248.10 | 248.30 | 239.60 | 239.60 | 238.12 | -2.26% | 78 |
| Jul 23, 2025 | 243.60 | 245.40 | 243.60 | 245.15 | 243.63 | 0.70% | - |
| Jul 22, 2025 | 241.95 | 243.45 | 241.35 | 243.45 | 241.94 | 0.29% | - |
| Jul 21, 2025 | 244.55 | 244.60 | 242.75 | 242.75 | 241.25 | -0.45% | 1 |
| Jul 18, 2025 | 247.75 | 247.90 | 243.85 | 243.85 | 242.34 | -2.52% | 72 |