UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	28.000	28.000	27.100	27.700	26.742	3,362
2023-03-30	26.500	27.600	26.200	27.600	26.645	2,396
2023-03-29	27.000	27.000	26.000	26.300	25.390	3,480
2023-03-28	28.500	28.500	26.600	27.100	26.163	1,983
2023-03-27	28.500	28.500	27.000	27.100	26.163	2,685
2023-03-24	27.800	28.000	26.900	27.000	26.066	1,610
2023-03-23	28.200	28.200	27.300	28.200	27.225	1,344
2023-03-22	28.200	28.200	27.300	28.200	27.225	1,790
2023-03-21	27.800	27.800	26.500	27.700	26.742	4,134
2023-03-20	26.700	27.700	25.600	26.700	25.776	5,662
2023-03-17	27.600	28.400	26.600	26.600	25.680	5,026
2023-03-16	27.900	28.000	27.600	27.700	26.742	1,837
2023-03-15	28.900	28.900	27.700	27.700	26.742	9,209
2023-03-14	28.500	29.200	28.200	28.900	27.900	4,412
2023-03-13	28.600	28.900	27.500	28.500	27.514	6,088
2023-03-10	28.800	28.900	28.700	28.700	27.707	2,027
2023-03-09	28.700	28.900	28.700	28.900	27.900	615
2023-03-08	28.800	29.000	28.600	28.700	27.707	1,687
2023-03-07	29.200	29.300	28.800	29.100	28.093	2,006
2023-03-06	29.500	29.600	28.600	29.200	28.190	6,074
2023-03-03	29.800	30.000	29.200	29.900	28.866	2,135
2023-03-02	30.200	30.200	29.600	29.800	28.769	2,236
2023-03-01	30.800	30.900	30.200	30.500	29.445	4,009
2023-02-28	32.600	32.600	30.000	30.800	29.735	8,921
2023-02-27	30.300	30.300	29.300	30.100	29.059	4,055
2023-02-24	29.000	29.300	28.800	28.900	27.900	3,537
2023-02-23	29.000	29.100	28.600	29.000	27.997	1,381
2023-02-22	28.900	29.200	28.600	28.900	27.900	3,020
2023-02-21	29.400	29.700	28.600	29.700	28.673	4,580
2023-02-20	30.000	30.100	29.500	29.600	28.576	4,950
2023-02-17	30.900	30.900	29.600	29.700	28.673	4,174
2023-02-16	30.900	31.100	30.500	30.800	29.735	527
2023-02-15	31.900	31.900	30.900	30.900	29.831	2,889
2023-02-14	32.400	32.400	31.800	31.800	30.700	2,252
2023-02-13	30.500	32.600	30.200	32.300	31.183	16,657
2023-02-10	28.700	30.600	28.500	30.500	29.445	13,230
2023-02-09	30.300	30.300	28.900	28.900	27.900	3,497
2023-02-08	30.400	30.500	29.500	29.500	28.480	7,027
2023-02-07	30.200	30.900	30.100	30.400	29.348	3,613
2023-02-06	31.000	31.000	29.800	31.000	29.928	2,078
2023-02-03	31.400	31.400	30.000	30.200	29.155	2,892
2023-02-02	30.300	31.000	29.400	31.000	29.928	3,881
2023-02-01	30.000	30.700	29.500	30.700	29.638	6,667
2023-01-31	30.000	30.000	29.600	29.900	28.866	2,222
2023-01-30	29.900	30.000	29.200	29.700	28.673	6,683
2023-01-27	29.900	29.900	29.200	29.800	28.769	4,616
2023-01-26	29.300	29.900	28.600	29.900	28.866	5,347
2023-01-25	28.000	29.100	28.000	29.100	28.093	3,121
2023-01-24	28.500	28.600	27.900	28.000	27.031	9,620
2023-01-23	28.700	29.500	28.300	28.500	27.514	10,408
2023-01-20	28.600	28.600	28.100	28.300	27.321	3,237
2023-01-19	28.700	28.700	27.500	28.300	27.321	6,370
2023-01-18	28.400	28.700	28.100	28.300	27.321	3,231
2023-01-17	27.400	28.500	27.300	28.300	27.321	3,053
2023-01-16	26.800	27.500	26.300	27.200	26.259	5,843
2023-01-13	26.900	26.900	26.000	26.300	25.390	4,882
2023-01-12	26.200	26.900	26.200	26.900	25.970	2,719
2023-01-11	25.700	26.300	25.700	25.700	24.811	7,273
2023-01-10	25.500	25.600	25.100	25.300	24.425	7,658
2023-01-09	26.600	26.600	25.100	25.500	24.618	9,436

← NewerPage 16 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.