UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	26.500	26.800	26.000	26.500	26.500	3,345
2023-06-27	26.600	27.200	26.300	26.500	26.500	1,853
2023-06-26	27.200	27.500	26.900	26.900	26.900	6,209
2023-06-23	26.200	26.400	26.200	26.400	26.400	2,926
2023-06-22	26.000	26.200	26.000	26.100	26.100	442
2023-06-21	26.300	26.400	25.900	26.400	26.400	1,182
2023-06-20	26.600	26.600	26.100	26.500	26.500	3,818
2023-06-19	27.000	27.000	25.600	26.000	26.000	4,181
2023-06-16	26.100	29.000	25.800	29.000	29.000	1,445
2023-06-15	26.000	26.100	25.800	26.100	26.100	1,108
2023-06-14	25.100	26.000	25.100	26.000	26.000	5,925
2023-06-13	25.100	25.500	25.100	25.200	25.200	1,077
2023-06-12	25.400	25.400	24.900	25.000	25.000	1,986
2023-06-09	25.000	25.200	24.800	24.800	24.800	3,426
2023-06-08	25.600	25.600	25.000	25.300	25.300	2,658
2023-06-07	25.900	25.900	25.400	25.600	25.600	1,504
2023-06-06	24.900	25.500	24.700	25.300	25.300	2,386
2023-06-05	25.900	25.900	24.500	24.500	24.500	8,725
2023-06-02	26.400	26.600	25.500	26.000	26.000	6,874
2023-06-01	27.400	27.400	26.000	26.000	26.000	9,007
2023-05-31	28.300	28.300	27.200	27.300	27.300	2,281
2023-05-30	28.300	28.300	27.500	27.500	27.500	907
2023-05-29	28.000	28.300	27.500	27.900	27.900	1,884
2023-05-26	27.400	28.200	27.400	28.000	28.000	2,145
2023-05-25	29.100	29.400	27.400	27.400	27.400	7,278
2023-05-24	30.700	30.700	29.400	29.400	29.400	3,690
2023-05-23	31.500	31.900	31.300	31.800	30.700	3,454
2023-05-22	32.900	32.900	31.200	31.200	30.121	4,444
2023-05-19	33.000	33.000	32.300	32.300	31.183	2,843
2023-05-18	32.700	33.000	32.700	32.900	31.762	1,595
2023-05-17	32.500	32.800	32.500	32.800	31.665	2,651
2023-05-16	32.800	32.800	32.200	32.600	31.472	4,997
2023-05-15	32.600	32.900	32.500	32.800	31.665	2,183
2023-05-12	32.500	32.700	32.000	32.100	30.990	2,458
2023-05-11	32.000	32.600	31.500	32.600	31.472	4,027
2023-05-10	31.500	32.600	31.300	32.600	31.472	5,435
2023-05-09	30.500	31.700	30.500	31.700	30.604	3,298
2023-05-08	30.500	31.800	30.500	30.600	29.542	6,066
2023-05-05	30.200	31.100	30.200	30.600	29.542	3,572
2023-05-04	30.100	30.300	30.000	30.300	29.252	5,006
2023-05-03	30.000	30.200	30.000	30.200	29.155	2,926
2023-05-02	29.900	29.900	29.500	29.800	28.769	692
2023-04-28	29.600	29.900	29.300	29.600	28.576	1,785
2023-04-27	29.000	29.600	28.800	29.500	28.480	3,335
2023-04-26	28.400	29.000	28.000	28.500	27.514	1,836
2023-04-25	28.500	28.500	27.800	27.900	26.935	4,657
2023-04-24	27.600	28.200	27.600	28.200	27.225	2,921
2023-04-21	27.700	27.900	27.500	27.600	26.645	3,163
2023-04-20	27.900	28.200	27.600	27.700	26.742	972
2023-04-19	28.000	28.000	27.400	27.700	26.742	650
2023-04-18	28.000	28.000	27.400	27.500	26.549	1,679
2023-04-17	27.800	28.300	27.200	27.200	26.259	5,949
2023-04-14	27.200	28.100	26.800	27.400	26.452	1,770
2023-04-13	27.400	27.400	27.000	27.200	26.259	225
2023-04-12	26.500	27.900	26.500	26.900	25.970	6,135
2023-04-11	26.800	26.800	26.400	26.400	25.487	829
2023-04-06	27.000	27.200	26.300	26.700	25.776	1,248
2023-04-05	27.500	27.500	26.200	26.200	25.294	724
2023-04-04	26.700	27.000	26.000	26.900	25.970	4,743
2023-04-03	27.800	27.800	27.300	27.300	26.356	1,487

← NewerPage 15 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.