UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	21.500	22.800	21.300	22.200	22.200	6,696
2024-06-06	21.000	21.600	20.600	21.400	21.400	9,699
2024-06-05	19.850	21.000	19.850	21.000	21.000	2,904
2024-06-04	19.900	20.300	19.900	20.300	20.300	1,471
2024-06-03	19.900	20.200	19.800	19.850	19.850	4,485
2024-05-31	19.900	20.000	19.750	19.900	19.900	2,129
2024-05-30	20.000	20.100	19.800	20.100	20.100	2,103
2024-05-29	20.100	20.200	19.800	20.100	20.100	1,634
2024-05-28	19.950	20.300	19.700	20.300	20.300	3,419
2024-05-27	19.900	20.000	19.800	20.000	20.000	706
2024-05-24	19.750	20.100	19.700	20.100	20.100	5,217
2024-05-23	19.800	20.100	19.800	20.100	20.100	2,696
2024-05-22	20.000	20.000	19.550	19.750	19.750	5,376
2024-05-21	20.000	20.000	19.650	19.950	19.950	2,843
2024-05-20	19.750	20.000	19.750	20.000	20.000	1,877
2024-05-17	19.650	19.650	19.400	19.650	19.650	436
2024-05-16	19.600	19.650	19.350	19.350	19.350	3,053
2024-05-15	19.550	19.600	19.250	19.350	19.350	2,735
2024-05-14	19.600	19.600	19.150	19.600	19.600	3,304
2024-05-13	19.600	19.750	19.300	19.600	19.600	2,404
2024-05-10	19.600	19.600	19.250	19.250	19.250	1,420
2024-05-09	19.400	19.500	19.400	19.400	19.400	1,588
2024-05-08	19.500	19.500	19.300	19.400	19.400	986
2024-05-07	19.200	19.400	19.200	19.400	19.400	925
2024-05-06	19.100	19.500	19.100	19.500	19.500	1,250
2024-05-03	19.400	19.600	19.100	19.600	19.600	3,094
2024-05-02	19.550	19.650	19.100	19.100	19.100	1,640
2024-04-30	19.000	19.450	19.000	19.100	19.100	2,008
2024-04-29	18.700	19.100	18.700	19.000	19.000	2,177
2024-04-26	18.900	18.900	18.650	18.650	18.650	478
2024-04-25	18.800	18.900	18.650	18.700	18.700	4,100
2024-04-24	18.650	18.850	18.600	18.600	18.600	1,712
2024-04-23	18.800	18.800	18.600	18.800	18.800	1,639
2024-04-22	19.400	19.500	18.750	18.950	18.950	5,269
2024-04-19	19.900	19.900	19.500	19.500	19.500	3,468
2024-04-18	19.200	19.800	19.200	19.800	19.800	4,402
2024-04-17	19.400	19.900	19.350	19.900	19.900	7,931
2024-04-16	18.600	19.400	18.600	19.400	19.400	2,493
2024-04-15	19.400	19.400	18.800	19.000	19.000	2,963
2024-04-12	18.500	19.450	18.500	19.450	19.450	1,511
2024-04-11	18.500	18.950	18.500	18.650	18.650	5,804
2024-04-10	19.100	19.150	18.600	18.600	18.600	6,413
2024-04-09	18.850	19.100	18.750	19.100	19.100	1,747
2024-04-08	18.950	18.950	18.700	18.750	18.750	3,415
2024-04-05	18.900	18.900	18.500	18.650	18.650	1,880
2024-04-04	19.050	19.050	18.500	18.500	18.500	3,368
2024-04-03	18.800	18.850	18.500	18.550	18.550	4,406
2024-04-02	19.500	19.500	18.500	18.500	18.500	5,739
2024-03-28	18.700	19.100	18.650	18.800	18.800	1,905
2024-03-27	18.750	18.800	18.500	18.500	18.500	2,232
2024-03-26	18.900	18.900	18.500	18.500	18.500	4,583
2024-03-25	18.600	18.850	18.600	18.600	18.600	2,231
2024-03-22	18.900	18.900	18.600	18.600	18.600	3,269
2024-03-21	19.100	19.400	18.900	18.900	18.900	3,724
2024-03-20	19.050	19.400	18.900	18.900	18.900	2,017
2024-03-19	19.500	19.500	18.900	19.500	19.500	4,084
2024-03-18	19.200	19.200	18.500	19.200	19.200	3,740
2024-03-15	18.100	18.950	18.000	18.950	18.950	5,379
2024-03-14	19.000	19.000	18.100	18.100	18.100	9,149
2024-03-13	20.000	20.100	18.150	18.800	18.800	12,705

← NewerPage 11 of 22 · 1,271 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.