Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,821.71 +899.04 (+1.43%) CMC Crypto 200
1,343.71 -52.82 (-3.78%)
United Airlines Holdings, Inc. (UAL1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 25 Apr 2024 | 48.71 | 49.01 | 48.71 | 49.01 | 49.01 | 75 |
| 24 Apr 2024 | 50.35 | 50.35 | 49.82 | 49.82 | 49.82 | 107 |
| 23 Apr 2024 | 50.40 | 50.70 | 49.90 | 50.70 | 50.70 | 711 |
| 22 Apr 2024 | 47.96 | 49.53 | 47.96 | 49.53 | 49.53 | 50 |
| 19 Apr 2024 | 47.81 | 48.45 | 47.81 | 48.01 | 48.01 | 240 |
| 18 Apr 2024 | 46.20 | 46.20 | 45.51 | 45.57 | 45.57 | 142 |
| 17 Apr 2024 | 40.70 | 44.58 | 40.70 | 44.58 | 44.58 | 10 |
| 16 Apr 2024 | 38.33 | 38.33 | 37.97 | 37.97 | 37.97 | 200 |
| 15 Apr 2024 | 39.05 | 39.30 | 39.05 | 39.30 | 39.30 | 387 |
| 12 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 11 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 10 Apr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 120 |
| 09 Apr 2024 | 39.80 | 40.12 | 39.80 | 40.08 | 40.08 | 203 |
| 08 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 05 Apr 2024 | 39.85 | 40.50 | 39.74 | 39.74 | 39.74 | 56 |
| 04 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 03 Apr 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 02 Apr 2024 | 43.83 | 43.83 | 43.68 | 43.68 | 43.68 | 25 |
| 28 Mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 27 Mar 2024 | 41.84 | 43.35 | 41.84 | 43.35 | 43.35 | 80 |
| 26 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 25 Mar 2024 | 41.80 | 42.39 | 41.06 | 41.06 | 41.06 | 640 |
| 22 Mar 2024 | 42.70 | 42.70 | 42.63 | 42.63 | 42.63 | 75 |
| 21 Mar 2024 | 41.95 | 42.58 | 41.95 | 42.58 | 42.58 | 32 |
| 20 Mar 2024 | 40.11 | 40.47 | 40.11 | 40.47 | 40.47 | 10 |
| 19 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 18 Mar 2024 | 39.87 | 40.19 | 39.22 | 40.19 | 40.19 | 18 |
| 15 Mar 2024 | 39.16 | 39.46 | 39.16 | 39.46 | 39.46 | 25 |
| 14 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 13 Mar 2024 | 38.36 | 38.43 | 38.27 | 38.40 | 38.40 | 510 |
| 12 Mar 2024 | 39.25 | 39.25 | 38.09 | 38.30 | 38.30 | 610 |
| 11 Mar 2024 | 39.28 | 39.42 | 39.13 | 39.13 | 39.13 | 512 |
| 08 Mar 2024 | 40.04 | 40.09 | 40.04 | 40.09 | 40.09 | 200 |
| 07 Mar 2024 | 40.14 | 40.31 | 40.14 | 40.31 | 40.31 | 50 |
| 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 | 41.00 | 41.52 | 40.57 | 40.57 | 40.57 | 138 |
| 01 Mar 2024 | 41.87 | 41.99 | 41.55 | 41.55 | 41.55 | 122 |
| 29 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 28 Feb 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 27 Feb 2024 | 41.25 | 41.36 | 41.25 | 41.36 | 41.36 | - |
| 26 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 23 Feb 2024 | 41.47 | 42.00 | 41.47 | 41.86 | 41.86 | 524 |
| 22 Feb 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 21 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 20 Feb 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 19 Feb 2024 | 38.78 | 38.80 | 38.78 | 38.80 | 38.80 | 40 |
| 16 Feb 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 15 Feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 14 Feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 13 Feb 2024 | 39.63 | 39.63 | 39.04 | 39.04 | 39.04 | 62 |
| 12 Feb 2024 | 38.98 | 39.90 | 38.90 | 39.90 | 39.90 | 1,975 |
| 09 Feb 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 08 Feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 07 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 06 Feb 2024 | 37.06 | 37.28 | 37.06 | 37.28 | 37.28 | 17 |
| 05 Feb 2024 | 38.06 | 38.09 | 38.00 | 38.09 | 38.09 | 305 |
| 02 Feb 2024 | 38.03 | 38.29 | 38.03 | 38.29 | 38.29 | 15 |
| 01 Feb 2024 | 38.25 | 38.25 | 37.79 | 37.79 | 37.79 | 250 |
| 31 Jan 2024 | 38.28 | 38.31 | 38.28 | 38.31 | 38.31 | 75 |
| 30 Jan 2024 | 38.68 | 38.68 | 38.36 | 38.36 | 38.36 | 60 |
| 29 Jan 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 26 Jan 2024 | 39.15 | 39.51 | 39.15 | 39.51 | 39.51 | 415 |
| 25 Jan 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 24 Jan 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 23 Jan 2024 | 37.20 | 38.72 | 37.20 | 38.72 | 38.72 | 309 |
| 22 Jan 2024 | 35.38 | 35.56 | 35.38 | 35.56 | 35.56 | 124 |
| 19 Jan 2024 | 36.39 | 36.78 | 36.39 | 36.75 | 36.75 | 690 |
| 18 Jan 2024 | 34.60 | 36.63 | 34.60 | 36.63 | 36.63 | 151 |
| 17 Jan 2024 | 35.55 | 35.55 | 35.10 | 35.10 | 35.10 | 280 |
| 16 Jan 2024 | 36.43 | 36.43 | 35.70 | 35.70 | 35.70 | 63 |
| 15 Jan 2024 | 36.04 | 36.61 | 36.04 | 36.61 | 36.61 | 30 |
| 12 Jan 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 11 Jan 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 10 Jan 2024 | 39.69 | 40.49 | 39.69 | 40.49 | 40.49 | 405 |
| 09 Jan 2024 | 38.91 | 39.84 | 38.91 | 39.84 | 39.84 | 70 |
| 08 Jan 2024 | 36.99 | 37.21 | 36.99 | 37.21 | 37.21 | 514 |
| 05 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 04 Jan 2024 | 36.03 | 37.01 | 36.03 | 37.01 | 37.01 | 32 |
| 03 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 02 Jan 2024 | 36.99 | 37.49 | 36.99 | 37.49 | 37.49 | 12 |
| 29 Dec 2023 | 37.78 | 38.01 | 37.78 | 38.01 | 38.01 | 30 |
| 28 Dec 2023 | 37.33 | 37.56 | 37.33 | 37.56 | 37.56 | 15 |
| 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 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 20 Dec 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 19 Dec 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 18 Dec 2023 | 39.85 | 39.85 | 39.82 | 39.82 | 39.82 | 100 |
| 15 Dec 2023 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 14 Dec 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 13 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 12 Dec 2023 | 37.51 | 38.13 | 37.51 | 38.13 | 38.13 | 60 |
| 11 Dec 2023 | 37.88 | 37.95 | 37.88 | 37.95 | 37.95 | 8 |
| 08 Dec 2023 | 38.12 | 38.39 | 38.12 | 38.39 | 38.39 | 50 |
| 07 Dec 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 06 Dec 2023 | 36.56 | 38.42 | 36.56 | 38.23 | 38.23 | 112 |
| 05 Dec 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 04 Dec 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| *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.