UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	22.400	22.400	22.100	22.100	22.100	1,500
2023-09-19	22.200	22.500	22.200	22.500	22.500	835
2023-09-18	22.100	22.200	22.100	22.100	22.100	3,684
2023-09-15	23.000	23.000	22.200	22.200	22.200	5,665
2023-09-14	23.000	23.200	22.500	22.500	22.500	3,475
2023-09-13	23.100	23.200	22.800	22.800	22.800	722
2023-09-12	23.100	23.100	22.700	23.000	23.000	1,619
2023-09-11	23.000	23.200	22.800	23.000	23.000	3,049
2023-09-08	22.500	22.700	22.100	22.700	22.700	1,247
2023-09-07	22.800	22.800	22.100	22.100	22.100	8,034
2023-09-06	22.200	22.500	22.100	22.200	22.200	2,630
2023-09-05	21.900	22.600	21.900	22.100	22.100	6,239
2023-09-04	21.500	21.800	21.300	21.800	21.800	4,787
2023-09-01	21.300	21.600	21.100	21.500	21.500	5,096
2023-08-31	21.100	21.500	21.100	21.500	21.500	4,585
2023-08-30	21.100	21.100	20.700	21.100	21.100	3,701
2023-08-29	21.000	21.100	20.600	21.100	21.100	4,352
2023-08-28	20.500	20.700	20.300	20.500	20.500	3,583
2023-08-25	21.500	21.600	20.500	20.600	20.600	12,339
2023-08-24	21.800	21.800	21.300	21.400	21.400	3,220
2023-08-23	22.000	22.000	21.000	21.100	21.100	11,125
2023-08-22	23.000	23.000	20.600	21.200	21.200	38,592
2023-08-21	23.500	23.500	23.300	23.500	23.500	3,467
2023-08-18	23.700	23.700	23.700	23.700	23.700	9
2023-08-17	24.000	24.400	23.600	24.400	24.400	658
2023-08-16	23.400	24.100	23.300	24.100	24.100	1,426
2023-08-15	23.400	23.400	23.300	23.300	23.300	782
2023-08-14	23.400	23.800	23.400	23.400	23.400	2,942
2023-08-11	23.600	23.600	23.500	23.500	23.500	771
2023-08-10	24.400	24.400	23.400	23.700	23.700	11,086
2023-08-09	25.000	25.000	24.200	24.400	24.400	1,505
2023-08-08	24.700	25.000	24.400	24.400	24.400	1,596
2023-08-07	25.500	25.500	24.800	24.800	24.800	1,028
2023-08-04	24.800	25.300	24.700	25.200	25.200	1,610
2023-08-03	25.000	25.200	24.800	25.200	25.200	973
2023-08-02	25.100	25.600	25.100	25.200	25.200	909
2023-08-01	24.900	25.000	24.900	25.000	25.000	527
2023-07-31	24.800	24.800	24.600	24.800	24.800	512
2023-07-28	24.600	24.800	24.400	24.800	24.800	516
2023-07-27	24.600	24.800	24.300	24.600	24.600	1,632
2023-07-26	24.800	24.800	24.400	24.700	24.700	2,842
2023-07-25	25.700	25.700	24.500	24.500	24.500	5,261
2023-07-24	25.600	25.600	24.800	24.900	24.900	4,360
2023-07-21	25.200	25.900	25.100	25.900	25.900	439
2023-07-20	25.000	25.200	24.900	25.200	25.200	6,570
2023-07-19	25.000	25.000	24.800	24.900	24.900	791
2023-07-18	24.800	24.900	24.700	24.900	24.900	444
2023-07-17	24.800	24.800	24.800	24.800	24.800	420
2023-07-14	24.600	25.000	24.400	25.000	25.000	2,588
2023-07-13	24.700	24.900	24.500	24.900	24.900	1,278
2023-07-12	24.600	24.900	24.600	24.800	24.800	2,233
2023-07-11	26.500	26.500	24.500	24.700	24.700	8,594
2023-07-10	25.600	25.800	25.100	25.500	25.500	2,228
2023-07-07	25.300	25.600	25.100	25.600	25.600	1,058
2023-07-06	25.800	25.800	25.300	25.500	25.500	2,187
2023-07-05	26.300	26.400	25.800	25.800	25.800	1,328
2023-07-04	26.500	26.900	26.400	26.500	26.500	628
2023-07-03	26.000	26.800	26.000	26.800	26.800	3,585
2023-06-30	26.000	26.400	26.000	26.200	26.200	2,668
2023-06-29	26.600	26.600	26.000	26.000	26.000	1,956

← NewerPage 14 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.