UBM Development AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	20.000	20.400	19.900	20.400	20.400	2,437
2024-08-29	20.400	20.400	20.000	20.000	20.000	1,049
2024-08-28	20.300	20.500	20.300	20.500	20.500	2,148
2024-08-27	20.300	20.700	20.000	20.200	20.200	4,367
2024-08-26	20.100	20.800	20.100	20.800	20.800	533
2024-08-23	20.600	20.700	20.300	20.400	20.400	511
2024-08-22	20.700	20.700	20.200	20.300	20.300	3,085
2024-08-21	20.900	21.000	20.200	20.400	20.400	3,327
2024-08-20	21.400	21.400	20.900	21.000	21.000	532
2024-08-19	20.900	21.400	20.900	21.000	21.000	458
2024-08-16	21.500	21.500	21.100	21.500	21.500	784
2024-08-15	21.300	21.500	21.200	21.500	21.500	416
2024-08-14	21.200	21.400	21.100	21.300	21.300	1,120
2024-08-13	21.000	21.500	20.800	21.500	21.500	2,238
2024-08-12	21.500	21.500	21.000	21.500	21.500	875
2024-08-09	21.000	21.800	20.800	21.800	21.800	3,783
2024-08-08	20.900	21.800	20.900	21.800	21.800	1,893
2024-08-07	20.700	20.900	20.700	20.900	20.900	728
2024-08-06	20.700	20.900	20.600	20.900	20.900	812
2024-08-05	20.600	20.900	20.500	20.500	20.500	2,590
2024-08-02	20.500	21.000	20.500	20.900	20.900	2,840
2024-08-01	21.100	21.300	21.000	21.000	21.000	509
2024-07-31	21.300	21.300	20.900	21.300	21.300	2,308
2024-07-30	21.300	21.400	20.900	21.400	21.400	1,752
2024-07-29	21.800	21.800	21.300	21.500	21.500	2,411
2024-07-26	21.800	22.000	21.800	22.000	22.000	1,170
2024-07-25	21.800	22.000	21.800	21.800	21.800	568
2024-07-24	21.600	22.000	21.600	22.000	22.000	1,139
2024-07-23	21.500	22.000	21.500	21.600	21.600	1,385
2024-07-22	21.500	22.000	21.500	21.500	21.500	332
2024-07-19	22.100	22.100	21.500	21.500	21.500	710
2024-07-18	22.000	22.100	21.700	22.100	22.100	3,394
2024-07-17	22.000	22.000	21.500	21.500	21.500	1,453
2024-07-16	21.600	22.000	21.600	21.600	21.600	1,527
2024-07-15	22.600	22.600	21.600	21.600	21.600	1,588
2024-07-12	22.000	22.400	21.600	21.600	21.600	3,947
2024-07-11	22.400	22.500	21.900	22.500	22.500	1,401
2024-07-10	22.100	22.500	22.000	22.500	22.500	3,961
2024-07-09	21.900	22.100	21.600	22.100	22.100	1,137
2024-07-08	21.600	21.900	21.500	21.500	21.500	1,591
2024-07-05	21.600	21.800	21.600	21.700	21.700	157
2024-07-04	21.900	21.900	21.600	21.900	21.900	2,748
2024-07-03	21.200	21.600	21.200	21.600	21.600	2,786
2024-07-02	21.000	21.600	20.800	21.400	21.400	5,529
2024-07-01	21.800	21.800	21.100	21.100	21.100	1,939
2024-06-28	20.600	21.300	20.600	21.300	21.300	466
2024-06-27	21.100	21.900	20.900	21.900	21.900	1,044
2024-06-26	21.500	21.500	21.000	21.000	21.000	3,271
2024-06-25	21.800	21.900	21.500	21.900	21.900	673
2024-06-24	22.100	22.100	21.500	21.600	21.600	3,939
2024-06-21	21.800	22.100	21.600	22.100	22.100	658
2024-06-20	21.500	22.100	21.500	22.100	22.100	3,017
2024-06-19	21.700	21.900	21.600	21.900	21.900	1,136
2024-06-18	21.600	21.800	21.500	21.700	21.700	1,196
2024-06-17	21.900	21.900	21.500	21.600	21.600	1,033
2024-06-14	21.500	21.900	21.500	21.900	21.900	1,152
2024-06-13	21.500	21.600	21.500	21.500	21.500	1,261
2024-06-12	21.700	21.700	21.500	21.500	21.500	2,356
2024-06-11	21.800	21.900	21.700	21.900	21.900	1,322
2024-06-10	22.300	22.300	21.600	21.900	21.900	12,795

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	1.1000 GBP
2022-05-19	2.2500 GBP
2021-06-01	2.2000 GBP
2020-06-03	2.2000 GBP
2019-06-05	2.2000 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.