UnitedHealth Group Inc.

305

280

291.40

Date Time Volume Order Volume Price
12/12/2025 21:55:37.329 15   291.40
      15 291.40
      15 291.40
12/12/2025 21:54:53.366 5   291.35
      5 291.35
      5 291.35
12/12/2025 21:53:13.499 20   291.50
      20 291.50
      20 291.50
12/12/2025 21:40:45.547 40   290.05
      40 290.05
      40 290.05
12/12/2025 21:14:37.676 70   290.20
      70 290.20
      70 290.20
12/12/2025 20:50:42.087 10   290.15
      10 290.15
      10 290.15
12/12/2025 20:34:10.544 4   290.60
      4 290.60
      4 290.60
12/12/2025 20:26:42.620 6   290.95
      6 290.95
      6 290.95
12/12/2025 20:23:52.457 2   291.00
      2 291.00
      2 291.00
12/12/2025 20:17:08.626 7   290.00
      7 290.00
      7 290.00
12/12/2025 20:10:05.434 2   289.60
      2 289.60
      2 289.60
12/12/2025 20:09:50.774 200   289.60
      200 289.60
      200 289.60
12/12/2025 20:09:38.535 17   290.20
      17 290.20
      17 290.20
12/12/2025 20:00:25.878 1   291.15
      1 291.15
      1 291.15
12/12/2025 19:58:40.977 10   291.05
      10 291.05
      10 291.05
12/12/2025 19:56:23.524 2   291.00
      2 291.00
      2 291.00
12/12/2025 19:46:54.616 13   290.80
      13 290.80
      13 290.80
12/12/2025 19:46:43.098 30   291.20
      30 291.20
      30 291.20
12/12/2025 19:34:08.333 4   291.45
      4 291.45
      4 291.45
12/12/2025 19:33:03.483 25   291.10
      25 291.10
      25 291.10
12/12/2025 19:25:21.157 40   291.10
      40 291.10
      40 291.10
12/12/2025 19:03:49.529 16   291.30
      16 291.30
      16 291.30
12/12/2025 19:03:42.327 7   291.65
      7 291.65
      7 291.65
12/12/2025 19:03:26.389 5   291.20
      5 291.20
      5 291.20
12/12/2025 18:59:09.435 1   291.60
      1 291.60
      1 291.60
12/12/2025 18:58:34.906 1   291.20
      1 291.20
      1 291.20
12/12/2025 18:47:16.934 9   291.55
      9 291.55
      9 291.55
12/12/2025 18:46:26.637 15   291.40
      15 291.40
      15 291.40
12/12/2025 18:40:24.882 4   291.55
      4 291.55
      4 291.55
12/12/2025 18:30:56.060 4   291.15
      4 291.15
      4 291.15
12/12/2025 18:24:05.632 50   291.80
      50 291.80
      50 291.80
12/12/2025 18:08:48.095 30   290.90
      30 290.90
      30 290.90
12/12/2025 18:01:03.070 4   291.15
      4 291.15
      4 291.15
12/12/2025 18:00:00.157 30   290.65
      30 290.65
      30 290.65
12/12/2025 17:59:10.587 1   290.50
      1 290.50
      1 290.50
12/12/2025 17:51:50.578 100   291.00
      100 291.00
      100 291.00
12/12/2025 17:46:35.367 20   290.90
      20 290.90
      20 290.90
12/12/2025 17:44:49.323 10   291.15
      10 291.15
      10 291.15
12/12/2025 17:44:39.613 10   291.20
      10 291.20
      10 291.20
12/12/2025 17:44:25.756 11   291.60
      11 291.60
      11 291.60
12/12/2025 17:43:59.931 10   291.20
      10 291.20
      10 291.20
12/12/2025 17:43:40.100 109   291.05
      109 291.05
      109 291.05
12/12/2025 17:43:29.922 350   291.05
      350 291.05
      350 291.05
12/12/2025 17:40:40.361 2   291.20
      2 291.20
      2 291.20
12/12/2025 17:39:38.742 198   290.75
      8 290.75
      198 290.75
      190 290.75
12/12/2025 17:39:30.321 350   290.75
      350 290.75
      350 290.75
12/12/2025 17:39:27.009 350   290.75
      350 290.75
      350 290.75
12/12/2025 17:35:19.384 20   290.80
      20 290.80
      20 290.80
12/12/2025 17:32:13.260 274   291.30
      274 291.30
      274 291.30
12/12/2025 17:32:08.319 68   291.30
      68 291.30
      68 291.30
12/12/2025 17:32:07.841 65   291.30
      65 291.30
      65 291.30
12/12/2025 17:32:07.031 64   291.30
      64 291.30
      64 291.30
12/12/2025 17:32:06.548 65   291.30
      65 291.30
      65 291.30
12/12/2025 17:32:04.449 64   291.30
      64 291.30
      64 291.30
12/12/2025 17:32:03.622 68   291.30
      68 291.30
      68 291.30
12/12/2025 17:32:03.103 65   291.30
      65 291.30
      65 291.30
12/12/2025 17:32:02.840 103   291.30
      103 291.30
      103 291.30
12/12/2025 17:31:53.864 951   291.30
      500 291.30
      101 291.30
      951 291.30
      350 291.30
12/12/2025 17:30:56.115 350   291.30
      350 291.30
      350 291.30
12/12/2025 17:30:55.163 27   291.30
      27 291.30
      27 291.30
12/12/2025 17:30:47.695 43   291.30
      43 291.30
      43 291.30
12/12/2025 17:30:26.291 3   291.35
      3 291.35
      3 291.35
12/12/2025 17:26:59.502 20   292.40
      20 292.40
      20 292.40
12/12/2025 17:24:53.174 42   291.30
      42 291.30
      42 291.30
12/12/2025 17:23:33.199 4   291.70
      4 291.70
      4 291.70
12/12/2025 17:18:45.198 15   292.00
      15 292.00
      15 292.00
12/12/2025 17:17:40.004 1   292.25
      1 292.25
      1 292.25
12/12/2025 17:13:48.763 1   291.05
      1 291.05
      1 291.05
12/12/2025 17:11:59.679 1   291.35
      1 291.35
      1 291.35
12/12/2025 17:09:58.849 19   291.25
      19 291.25
      19 291.25
12/12/2025 17:09:08.851 30   291.60
      30 291.60
      30 291.60
12/12/2025 17:07:02.446 15   292.00
      15 292.00
      15 292.00
12/12/2025 17:00:42.544 5   291.15
      5 291.15
      5 291.15
12/12/2025 16:55:26.762 20   291.45
      20 291.45
      20 291.45
12/12/2025 16:54:40.350 20   291.65
      20 291.65
      20 291.65
12/12/2025 16:52:56.458 3   292.05
      3 292.05
      3 292.05
12/12/2025 16:51:51.372 10   292.15
      10 292.15
      10 292.15
12/12/2025 16:51:04.423 5   292.10
      5 292.10
      5 292.10
12/12/2025 16:46:08.707 8   292.70
      8 292.70
      8 292.70
12/12/2025 16:42:38.733 178   293.05
      178 293.05
      178 293.05
12/12/2025 16:42:37.168 12   293.45
      12 293.45
      12 293.45
12/12/2025 16:41:27.999 10   293.25
      10 293.25
      10 293.25
12/12/2025 16:41:20.231 7   293.15
      7 293.15
      7 293.15
12/12/2025 16:40:25.092 101   293.40
      101 293.40
      101 293.40
12/12/2025 16:38:43.402 1   293.40
      1 293.40
      1 293.40
12/12/2025 16:38:27.454 28   293.55
      28 293.55
      28 293.55
12/12/2025 16:38:08.686 2   293.45
      2 293.45
      2 293.45
12/12/2025 16:36:46.816 7   293.55
      7 293.55
      7 293.55
12/12/2025 16:35:29.604 20   292.90
      20 292.90
      20 292.90
12/12/2025 16:29:40.864 4   291.40
      4 291.40
      4 291.40
12/12/2025 16:29:21.658 3   291.60
      3 291.60
      3 291.60
12/12/2025 16:28:38.342 1   292.00
      1 292.00
      1 292.00
12/12/2025 16:28:09.042 1   291.35
      1 291.35
      1 291.35
12/12/2025 16:26:55.556 111   292.20
      111 292.20
      111 292.20
12/12/2025 16:25:38.560 12   291.90
      12 291.90
      12 291.90
12/12/2025 16:24:10.484 29   292.60
      29 292.60
      29 292.60
12/12/2025 16:22:31.961 155   292.00
      155 292.00
      155 292.00
12/12/2025 16:18:47.803 5   291.85
      5 291.85
      5 291.85
12/12/2025 16:17:53.983 4   291.90
      4 291.90
      4 291.90
12/12/2025 16:13:02.287 4   291.40
      4 291.40
      4 291.40
12/12/2025 16:07:05.063 57   292.00
      57 292.00
      57 292.00
12/12/2025 16:06:59.783 3   291.50
      3 291.50
      3 291.50
12/12/2025 16:06:32.841 1   292.00
      1 292.00
      1 292.00
12/12/2025 16:04:53.835 4   292.75
      4 292.75
      4 292.75
12/12/2025 16:04:35.176 30   292.65
      30 292.65
      30 292.65
12/12/2025 16:03:18.260 4   292.90
      4 292.90
      4 292.90
12/12/2025 16:01:27.872 10   292.20
      10 292.20
      10 292.20
12/12/2025 16:00:01.540 1   292.40
      1 292.40
      1 292.40
12/12/2025 15:59:38.786 4   292.10
      4 292.10
      4 292.10
12/12/2025 15:58:54.510 2   292.55
      2 292.55
      2 292.55
12/12/2025 15:57:10.941 5   293.50
      5 293.50
      5 293.50
12/12/2025 15:56:43.190 100   293.50
      100 293.50
      100 293.50
12/12/2025 15:55:24.549 30   293.20
      30 293.20
      30 293.20
12/12/2025 15:54:45.716 30   293.15
      30 293.15
      30 293.15
12/12/2025 15:54:36.673 1   293.15
      1 293.15
      1 293.15
12/12/2025 15:54:17.948 10   292.65
      10 292.65
      10 292.65
12/12/2025 15:53:36.722 200   292.40
      200 292.40
      200 292.40
12/12/2025 15:49:28.470 1   293.15
      1 293.15
      1 293.15
12/12/2025 15:49:25.762 61   293.50
      61 293.50
      61 293.50
12/12/2025 15:48:56.090 13   293.35
      13 293.35
      13 293.35
12/12/2025 15:48:31.992 18   293.30
      18 293.30
      18 293.30
12/12/2025 15:47:47.838 10   293.00
      10 293.00
      10 293.00
12/12/2025 15:47:35.356 2   292.70
      2 292.70
      2 292.70
12/12/2025 15:46:42.884 50   292.00
      50 292.00
      50 292.00
12/12/2025 15:46:42.474 35   291.95
      35 291.95
      35 291.95
12/12/2025 15:45:35.008 1   291.95
      1 291.95
      1 291.95
12/12/2025 15:45:13.223 10   291.30
      10 291.30
      10 291.30
12/12/2025 15:45:00.593 1   291.35
      1 291.35
      1 291.35
12/12/2025 15:44:47.411 50   290.80
      50 290.80
      50 290.80
12/12/2025 15:44:36.995 100   290.45
      100 290.45
      100 290.45
12/12/2025 15:43:32.690 150   290.50
      150 290.50
      150 290.50
12/12/2025 15:40:40.641 20   290.45
      20 290.45
      20 290.45
12/12/2025 15:40:09.013 1   290.75
      1 290.75
      1 290.75
12/12/2025 15:39:57.239 1   290.75
      1 290.75
      1 290.75
12/12/2025 15:39:48.681 1   290.50
      1 290.50
      1 290.50
12/12/2025 15:39:32.834 10   291.10
      10 291.10
      10 291.10
12/12/2025 15:38:34.194 13   290.90
      13 290.90
      13 290.90
12/12/2025 15:36:34.214 2   290.00
      2 290.00
      2 290.00
12/12/2025 15:34:47.781 40   291.00
      40 291.00
      40 291.00
12/12/2025 15:34:20.168 7   289.85
      7 289.85
      7 289.85
12/12/2025 15:33:46.071 70   290.00
      20 290.00
      50 290.00
      70 290.00
12/12/2025 15:33:09.998 49   289.00
      49 289.00
      49 289.00
12/12/2025 15:31:35.384 35   288.20
      35 288.20
      35 288.20
12/12/2025 15:23:33.772 9   287.25
      9 287.25
      9 287.25
12/12/2025 15:11:12.417 40   287.50
      40 287.50
      40 287.50
12/12/2025 15:07:03.550 12   288.00
      12 288.00
      12 288.00
12/12/2025 14:55:30.262 2   288.45
      2 288.45
      2 288.45
12/12/2025 14:54:09.802 6   288.15
      6 288.15
      6 288.15
12/12/2025 14:39:07.921 40   287.85
      40 287.85
      40 287.85
12/12/2025 14:35:45.724 2   287.90
      2 287.90
      2 287.90
12/12/2025 14:32:03.745 11   288.45
      11 288.45
      11 288.45
12/12/2025 14:28:18.312 10   287.85
      10 287.85
      10 287.85
12/12/2025 14:21:51.139 1   288.75
      1 288.75
      1 288.75
12/12/2025 14:14:10.940 8   288.75
      8 288.75
      8 288.75
12/12/2025 14:14:10.874 8   288.75
      8 288.75
      8 288.75
12/12/2025 14:05:30.986 9   288.70
      3 288.70
      1 288.70
      9 288.70
      5 288.70
12/12/2025 14:05:30.860 7   288.70
      7 288.70
      7 288.70
12/12/2025 14:05:30.753 1   288.70
      1 288.70
      1 288.70
12/12/2025 14:03:29.453 3   288.05
      3 288.05
      3 288.05
12/12/2025 14:02:31.767 1   288.60
      1 288.60
      1 288.60
12/12/2025 13:57:33.736 4   288.30
      4 288.30
      4 288.30
12/12/2025 13:54:55.649 10   288.30
      10 288.30
      10 288.30
12/12/2025 13:54:36.674 3   288.30
      3 288.30
      3 288.30
12/12/2025 13:42:20.581 10   288.35
      10 288.35
      10 288.35
12/12/2025 13:41:58.775 40   288.35
      40 288.35
      40 288.35
12/12/2025 13:34:21.958 33   288.85
      33 288.85
      13 288.85
      20 288.85
12/12/2025 13:23:42.331 30   288.15
      30 288.15
      30 288.15
12/12/2025 13:22:48.859 11   288.50
      11 288.50
      11 288.50
12/12/2025 13:22:48.370 2   288.55
      2 288.55
      2 288.55
12/12/2025 13:17:16.695 4   288.90
      4 288.90
      4 288.90
12/12/2025 13:11:59.839 4   289.00
      4 289.00
      4 289.00
12/12/2025 13:10:17.441 12   288.95
      12 288.95
      12 288.95
12/12/2025 13:10:14.080 45   288.90
      45 288.90
      45 288.90
12/12/2025 13:04:56.258 2   287.85
      2 287.85
      2 287.85
12/12/2025 13:04:02.339 46   287.70
      46 287.70
      46 287.70
12/12/2025 12:56:56.113 50   287.55
      50 287.55
      50 287.55
12/12/2025 12:52:46.790 6   288.05
      6 288.05
      6 288.05
12/12/2025 12:44:39.348 1   288.10
      1 288.10
      1 288.10
12/12/2025 12:43:46.788 30   287.50
      30 287.50
      30 287.50
12/12/2025 12:13:08.671 30   288.35
      30 288.35
      30 288.35
12/12/2025 12:11:06.272 180   288.30
      180 288.30
      180 288.30
12/12/2025 12:08:21.806 26   288.20
      26 288.20
      26 288.20
12/12/2025 12:08:21.572 3   288.20
      3 288.20
      3 288.20
12/12/2025 12:08:20.508 47   288.15
      47 288.15
      47 288.15
12/12/2025 12:07:42.734 6   288.25
      6 288.25
      6 288.25
12/12/2025 12:04:57.150 5   288.55
      5 288.55
      5 288.55
12/12/2025 11:58:32.118 1   288.45
      1 288.45
      1 288.45
12/12/2025 11:55:24.152 18   288.55
      18 288.55
      18 288.55
12/12/2025 11:54:33.443 25   288.55
      25 288.55
      25 288.55
12/12/2025 11:51:36.755 5   288.10
      5 288.10
      5 288.10
12/12/2025 11:45:57.589 43   288.20
      43 288.20
      43 288.20
12/12/2025 11:39:14.202 10   288.55
      10 288.55
      10 288.55
12/12/2025 11:37:20.096 1   288.40
      1 288.40
      1 288.40
12/12/2025 11:37:09.527 1   288.40
      1 288.40
      1 288.40
12/12/2025 11:34:39.336 15   288.00
      15 288.00
      15 288.00
12/12/2025 11:10:21.422 2   287.90
      2 287.90
      2 287.90
12/12/2025 11:07:26.711 4   287.85
      4 287.85
      4 287.85
12/12/2025 11:04:33.277 10   288.40
      10 288.40
      10 288.40
12/12/2025 11:03:21.488 4   288.40
      4 288.40
      4 288.40
12/12/2025 11:00:46.726 4   288.35
      4 288.35
      4 288.35
12/12/2025 10:57:50.122 8   288.30
      8 288.30
      8 288.30
12/12/2025 10:56:25.976 4   287.85
      4 287.85
      4 287.85
12/12/2025 10:56:17.977 18   287.90
      18 287.90
      18 287.90
12/12/2025 10:55:26.946 4   288.10
      4 288.10
      4 288.10
12/12/2025 10:54:23.002 10   288.20
      10 288.20
      10 288.20
12/12/2025 10:53:52.857 10   288.20
      10 288.20
      10 288.20
12/12/2025 10:51:15.624 10   288.15
      10 288.15
      10 288.15
12/12/2025 10:50:39.127 24   288.15
      24 288.15
      24 288.15
12/12/2025 10:49:50.340 4   288.20
      4 288.20
      4 288.20
12/12/2025 10:41:40.558 12   287.85
      12 287.85
      12 287.85
12/12/2025 10:41:32.943 9   287.85
      9 287.85
      9 287.85
12/12/2025 10:30:05.663 10   287.95
      10 287.95
      10 287.95
12/12/2025 10:27:14.739 180   287.70
      180 287.70
      180 287.70
12/12/2025 10:24:27.698 95   287.75
      95 287.75
      95 287.75
12/12/2025 10:24:23.126 10   287.75
      10 287.75
      10 287.75
12/12/2025 10:21:15.278 101   287.15
      101 287.15
      101 287.15
12/12/2025 10:20:24.503 180   287.35
      180 287.35
      180 287.35
12/12/2025 10:19:51.116 5   288.00
      5 288.00
      5 288.00
12/12/2025 10:18:30.240 5   287.35
      5 287.35
      5 287.35
12/12/2025 10:17:53.271 12   288.00
      12 288.00
      12 288.00
12/12/2025 10:16:45.660 8   288.00
      8 288.00
      8 288.00
12/12/2025 10:10:33.620 8   288.15
      8 288.15
      8 288.15
12/12/2025 10:06:10.029 1   288.50
      1 288.50
      1 288.50
12/12/2025 10:03:22.482 3   288.80
      3 288.80
      3 288.80
12/12/2025 10:00:30.143 4   287.85
      4 287.85
      4 287.85
12/12/2025 10:00:18.981 36   287.65
      36 287.65
      36 287.65
12/12/2025 09:58:50.138 22   287.40
      22 287.40
      22 287.40
12/12/2025 09:58:36.254 17   287.95
      17 287.95
      17 287.95
12/12/2025 09:57:25.946 48   287.95
      48 287.95
      48 287.95
12/12/2025 09:53:06.698 6   288.10
      6 288.10
      6 288.10
12/12/2025 09:52:56.282 20   287.85
      20 287.85
      3 287.85
      17 287.85
12/12/2025 09:52:38.998 20   287.80
      20 287.80
      20 287.80
12/12/2025 09:52:30.758 7   287.80
      7 287.80
      7 287.80
12/12/2025 09:52:19.626 6   287.30
      6 287.30
      4 287.30
      2 287.30
12/12/2025 09:49:06.443 5   287.80
      5 287.80
      5 287.80
12/12/2025 09:48:25.159 2   287.25
      2 287.25
      2 287.25
12/12/2025 09:48:21.223 6   287.80
      6 287.80
      6 287.80
12/12/2025 09:48:03.889 3   287.20
      3 287.20
      3 287.20
12/12/2025 09:47:43.233 9   287.80
      9 287.80
      9 287.80
12/12/2025 09:47:28.672 20   287.80
      20 287.80
      20 287.80
12/12/2025 09:46:52.819 5   287.80
      5 287.80
      5 287.80
12/12/2025 09:46:37.887 20   287.80
      20 287.80
      20 287.80
12/12/2025 09:46:30.430 4   287.80
      4 287.80
      4 287.80
12/12/2025 09:41:44.897 10   287.80
      10 287.80
      10 287.80
12/12/2025 09:34:14.877 1   287.10
      1 287.10
      1 287.10
12/12/2025 09:32:48.066 22   287.50
      22 287.50
      22 287.50
12/12/2025 09:32:47.461 10   287.50
      10 287.50
      10 287.50
12/12/2025 09:32:46.857 9   287.50
      9 287.50
      9 287.50
12/12/2025 09:32:46.357 9   287.50
      9 287.50
      9 287.50
12/12/2025 09:32:40.359 20   287.85
      16 287.85
      20 287.85
      4 287.85
12/12/2025 09:32:40.277 24   287.85
      5 287.85
      24 287.85
      19 287.85
12/12/2025 09:32:40.210 12   287.85
      12 287.85
      10 287.85
      2 287.85
12/12/2025 09:32:40.146 5   287.85
      5 287.85
      5 287.85
12/12/2025 09:32:38.539 11   287.85
      11 287.85
      3 287.85
      8 287.85
12/12/2025 09:32:38.466 8   287.85
      8 287.85
      8 287.85
12/12/2025 09:32:38.411 5   287.85
      5 287.85
      5 287.85
12/12/2025 09:32:38.352 21   287.85
      7 287.85
      21 287.85
      10 287.85
      4 287.85
12/12/2025 09:32:38.292 12   287.85
      12 287.85
      12 287.85
12/12/2025 09:28:19.599 18   287.45
      18 287.45
      18 287.45
12/12/2025 09:28:18.997 9   287.45
      9 287.45
      9 287.45
12/12/2025 09:16:51.157 3   287.65
      3 287.65
      3 287.65
12/12/2025 09:14:49.964 8   287.00
      8 287.00
      8 287.00
12/12/2025 09:12:32.512 8   287.55
      8 287.55
      8 287.55
12/12/2025 09:08:09.049 2   286.95
      2 286.95
      2 286.95
12/12/2025 09:08:08.591 1   286.95
      1 286.95
      1 286.95
12/12/2025 09:04:58.764 10   286.90
      10 286.90
      10 286.90
12/12/2025 09:04:56.473 3   287.00
      3 287.00
      3 287.00
12/12/2025 09:04:48.487 18   287.05
      18 287.05
      18 287.05
12/12/2025 09:03:31.348 17   288.05
      17 288.05
      17 288.05
12/12/2025 08:36:20.033 15   287.05
      15 287.05
      15 287.05
12/12/2025 08:34:35.988 4   287.05
      4 287.05
      4 287.05
12/12/2025 08:34:35.941 18   287.05
      18 287.05
      18 287.05
12/12/2025 08:17:26.928 1   286.95
      1 286.95
      1 286.95
12/12/2025 08:15:20.916 4   286.95
      4 286.95
      4 286.95
12/12/2025 08:07:49.936 20   286.75
      20 286.75
      20 286.75
12/12/2025 08:00:43.194 1   288.20
      1 288.20
      1 288.20
12/12/2025 08:00:12.400 1   286.75
      1 286.75
      1 286.75
12/12/2025 08:00:07.883 2   288.15
      2 288.15
      2 288.15
12/12/2025 07:40:48.191 15   287.00
      15 287.00
      15 287.00
12/12/2025 07:30:03.581 18   286.90
      18 286.90
      18 286.90
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)