Singapore markets open in 2 hours 1 minute
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,807.71 -2,685.00 (-4.44%) CMC Crypto 200
1,272.95 -66.12 (-4.94%)
United Airlines Holdings Inc (UAL1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:59AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 49.17 | 49.17 | 49.15 | 49.15 | 49.15 | 90 |
| 29 Apr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 26 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 25 Apr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 24 Apr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 23 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 22 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 19 Apr 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 18 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 17 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 16 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 15 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 12 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 11 Apr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 10 Apr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 09 Apr 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 08 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 05 Apr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 04 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 03 Apr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 02 Apr 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 28 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 27 Mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 26 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 25 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 22 Mar 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 21 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 20 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 19 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 18 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 15 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 14 Mar 2024 | 39.15 | 39.21 | 39.15 | 39.21 | 39.21 | 31 |
| 13 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 12 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 11 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 08 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 07 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 06 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 05 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 04 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 01 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 29 Feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 28 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 27 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 26 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 23 Feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 22 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 21 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 20 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 19 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 4 |
| 16 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 15 Feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 14 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 13 Feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 12 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 09 Feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 08 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 07 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 06 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 05 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 02 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 01 Feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 31 Jan 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 30 Jan 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 29 Jan 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 26 Jan 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 25 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 24 Jan 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 23 Jan 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 22 Jan 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 19 Jan 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 18 Jan 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 17 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 16 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 15 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 12 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 25 |
| 11 Jan 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 10 Jan 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 09 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 08 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 05 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 04 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 03 Jan 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 02 Jan 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 29 Dec 2023 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 28 Dec 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 27 Dec 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 22 Dec 2023 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 21 Dec 2023 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 20 Dec 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 19 Dec 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 18 Dec 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 15 Dec 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 14 Dec 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 13 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 12 Dec 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 11 Dec 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 08 Dec 2023 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 07 Dec 2023 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 06 Dec 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.