UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	20.700	21.200	20.600	21.000	21.000	17,697
2023-12-13	20.600	21.000	20.600	21.000	21.000	5,301
2023-12-12	20.200	20.600	20.100	20.600	20.600	7,854
2023-12-11	20.300	20.700	20.200	20.400	20.400	7,408
2023-12-08	20.400	20.500	20.300	20.500	20.500	1,571
2023-12-07	20.400	20.400	20.300	20.400	20.400	2,141
2023-12-06	20.500	20.600	20.400	20.600	20.600	3,644
2023-12-05	20.500	20.700	20.300	20.500	20.500	5,197
2023-12-04	20.500	20.500	20.200	20.500	20.500	3,248
2023-12-01	20.400	20.600	20.300	20.500	20.500	4,041
2023-11-30	20.300	20.300	20.100	20.100	20.100	2,858
2023-11-29	20.300	20.700	20.300	20.400	20.400	3,754
2023-11-28	20.500	20.700	20.400	20.700	20.700	1,640
2023-11-27	20.400	20.700	20.400	20.700	20.700	3,514
2023-11-24	20.500	20.800	20.500	20.800	20.800	3,461
2023-11-23	20.600	20.700	20.500	20.700	20.700	1,569
2023-11-22	20.200	21.000	20.200	20.800	20.800	8,105
2023-11-21	20.200	20.500	20.100	20.400	20.400	2,757
2023-11-20	20.600	20.700	20.200	20.700	20.700	7,583
2023-11-17	20.300	20.500	20.200	20.500	20.500	3,821
2023-11-16	20.400	20.500	20.300	20.300	20.300	1,430
2023-11-15	20.100	20.500	20.100	20.300	20.300	1,952
2023-11-14	20.400	20.400	20.100	20.100	20.100	1,999
2023-11-13	20.400	20.600	20.100	20.400	20.400	8,090
2023-11-10	20.800	20.900	20.300	20.400	20.400	3,714
2023-11-09	20.900	21.000	20.300	20.700	20.700	4,220
2023-11-08	20.800	20.900	20.400	20.400	20.400	1,973
2023-11-07	21.000	21.000	20.700	21.000	21.000	709
2023-11-06	21.300	21.300	20.500	20.900	20.900	5,478
2023-11-03	20.300	20.600	20.300	20.400	20.400	5,397
2023-11-02	20.200	20.800	20.200	20.500	20.500	2,469
2023-11-01	20.100	20.200	20.000	20.000	20.000	566
2023-10-31	20.400	20.400	20.000	20.200	20.200	2,235
2023-10-30	20.100	20.400	20.000	20.000	20.000	4,092
2023-10-27	20.100	20.400	20.100	20.200	20.200	1,898
2023-10-25	20.400	20.400	20.100	20.200	20.200	7,740
2023-10-24	20.700	20.700	20.400	20.400	20.400	1,495
2023-10-23	20.400	20.700	20.400	20.700	20.700	171
2023-10-20	20.400	20.700	20.400	20.400	20.400	1,745
2023-10-19	20.600	20.600	20.400	20.500	20.500	2,094
2023-10-18	20.400	20.700	20.400	20.400	20.400	3,968
2023-10-17	20.600	20.800	20.500	20.700	20.700	4,623
2023-10-16	21.400	21.400	20.600	20.600	20.600	2,721
2023-10-13	20.600	20.700	20.500	20.500	20.500	688
2023-10-12	20.400	20.800	20.400	20.600	20.600	1,061
2023-10-11	20.800	20.800	20.500	20.600	20.600	1,288
2023-10-10	21.000	21.000	20.400	20.600	20.600	4,949
2023-10-09	21.400	21.400	20.500	20.700	20.700	700
2023-10-06	21.400	21.400	20.300	20.700	20.700	1,497
2023-10-05	20.500	20.600	20.200	20.400	20.400	2,063
2023-10-04	20.500	20.700	20.200	20.500	20.500	5,405
2023-10-03	20.700	20.900	20.500	20.500	20.500	6,927
2023-10-02	21.000	21.000	20.500	20.800	20.800	2,974
2023-09-29	21.100	21.200	20.900	21.000	21.000	2,835
2023-09-28	21.500	21.500	20.800	21.000	21.000	1,349
2023-09-27	20.200	21.200	20.200	21.100	21.100	8,828
2023-09-26	21.500	21.500	20.600	20.600	20.600	2,851
2023-09-25	21.600	21.900	21.000	21.400	21.400	4,779
2023-09-22	22.100	22.100	21.500	21.600	21.600	6,608
2023-09-21	22.000	22.300	22.000	22.000	22.000	893

← NewerPage 13 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.