UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	20.600	20.700	20.000	20.000	20.000	4,568
2024-03-11	20.200	21.100	20.200	21.100	21.100	3,058
2024-03-08	20.700	20.700	20.400	20.600	20.600	711
2024-03-07	20.400	20.700	20.400	20.700	20.700	643
2024-03-06	20.200	20.500	20.000	20.500	20.500	1,837
2024-03-05	20.100	20.400	20.000	20.400	20.400	2,137
2024-03-04	21.200	21.200	19.800	20.100	20.100	11,218
2024-03-01	21.000	21.100	20.900	21.100	21.100	757
2024-02-29	21.200	21.200	20.800	21.000	21.000	3,561
2024-02-28	21.000	21.200	21.000	21.000	21.000	2,150
2024-02-27	21.200	21.300	21.000	21.000	21.000	1,428
2024-02-26	21.100	21.300	21.000	21.000	21.000	824
2024-02-23	21.400	21.700	21.000	21.000	21.000	8,398
2024-02-22	21.500	21.700	21.300	21.300	21.300	2,145
2024-02-21	21.200	21.500	21.200	21.200	21.200	6,022
2024-02-20	22.000	22.000	21.400	21.600	21.600	5,739
2024-02-19	21.800	21.900	21.500	21.900	21.900	2,177
2024-02-16	21.500	21.900	21.500	21.800	21.800	2,865
2024-02-15	21.800	21.900	21.500	21.500	21.500	1,742
2024-02-14	21.900	22.000	21.800	21.900	21.900	1,123
2024-02-13	21.900	22.000	21.800	21.800	21.800	1,980
2024-02-12	22.000	22.100	21.800	21.900	21.900	837
2024-02-09	21.900	22.200	21.800	22.000	22.000	1,280
2024-02-08	22.000	22.200	21.700	21.800	21.800	5,017
2024-02-07	22.000	22.400	22.000	22.400	22.400	1,115
2024-02-06	22.300	22.300	22.000	22.100	22.100	1,738
2024-02-05	22.600	22.600	22.100	22.300	22.300	964
2024-02-02	22.800	22.900	22.500	22.600	22.600	3,461
2024-02-01	22.000	22.400	22.000	22.400	22.400	1,957
2024-01-31	22.000	22.100	21.900	22.000	22.000	966
2024-01-30	22.000	22.000	21.900	21.900	21.900	565
2024-01-29	21.600	21.900	21.500	21.900	21.900	2,296
2024-01-26	21.400	21.600	21.400	21.600	21.600	4,566
2024-01-25	22.000	22.000	21.300	21.600	21.600	2,296
2024-01-24	21.400	21.900	21.400	21.600	21.600	1,744
2024-01-23	21.800	21.800	21.200	21.300	21.300	3,273
2024-01-22	21.800	21.800	21.600	21.800	21.800	712
2024-01-19	22.000	22.000	21.600	21.800	21.800	1,780
2024-01-18	22.100	22.400	22.000	22.400	22.400	420
2024-01-17	22.000	22.200	22.000	22.200	22.200	125
2024-01-16	22.400	22.400	22.000	22.000	22.000	836
2024-01-15	22.500	22.500	22.200	22.300	22.300	3,191
2024-01-12	22.500	23.100	22.500	22.500	22.500	3,276
2024-01-11	22.500	22.500	22.500	22.500	22.500	139
2024-01-10	22.900	22.900	22.500	22.800	22.800	320
2024-01-09	22.800	22.900	22.800	22.900	22.900	572
2024-01-08	22.500	22.800	22.500	22.800	22.800	1,931
2024-01-05	22.300	22.900	22.300	22.900	22.900	4,287
2024-01-04	22.200	22.500	22.200	22.500	22.500	1,141
2024-01-03	21.800	22.500	21.800	22.000	22.000	3,644
2024-01-02	21.800	22.000	21.600	21.800	21.800	5,187
2023-12-29	21.000	21.300	20.500	21.100	21.100	12,554
2023-12-28	21.500	21.600	21.000	21.300	21.300	9,528
2023-12-27	21.500	21.700	21.500	21.600	21.600	4,457
2023-12-22	21.500	21.700	21.500	21.700	21.700	3,033
2023-12-21	21.900	21.900	21.500	21.500	21.500	6,139
2023-12-20	21.900	22.000	21.600	21.800	21.800	10,238
2023-12-19	21.800	22.000	21.600	22.000	22.000	7,814
2023-12-18	22.800	23.200	21.700	22.400	22.400	12,500
2023-12-15	21.600	23.000	21.200	23.000	23.000	11,108

← NewerPage 12 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.