UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	25.500	26.800	25.100	26.300	25.390	7,068
2023-01-05	23.700	25.500	23.500	25.500	24.618	5,939
2023-01-04	23.400	23.700	23.100	23.700	22.880	9,376
2023-01-03	23.400	23.700	23.200	23.200	22.398	6,953
2023-01-02	23.200	23.800	23.200	23.300	22.494	4,189
2022-12-30	22.700	22.800	22.200	22.800	22.011	13,673
2022-12-29	23.500	23.500	22.800	23.100	22.301	15,221
2022-12-28	23.600	23.900	23.400	23.400	22.591	28,798
2022-12-27	24.000	24.500	23.500	23.500	22.687	12,107
2022-12-23	24.300	24.600	24.100	24.300	23.459	4,913
2022-12-22	25.400	25.500	24.500	24.500	23.653	12,538
2022-12-21	25.800	25.800	25.000	25.400	24.521	5,518
2022-12-20	25.700	25.800	25.400	25.700	24.811	6,450
2022-12-19	25.000	25.700	25.000	25.700	24.811	12,274
2022-12-16	26.400	26.700	25.400	25.400	24.521	7,458
2022-12-15	27.300	28.000	26.500	26.500	25.583	7,584
2022-12-14	27.600	28.000	27.200	27.900	26.935	2,811
2022-12-13	27.200	28.200	27.200	27.900	26.935	2,789
2022-12-12	27.000	28.500	26.900	27.600	26.645	8,131
2022-12-09	28.300	28.300	27.000	27.200	26.259	12,103
2022-12-08	28.500	28.500	27.400	27.400	26.452	6,354
2022-12-07	29.500	29.500	28.400	28.600	27.611	4,489
2022-12-06	29.400	29.500	28.900	28.900	27.900	4,351
2022-12-05	29.400	29.900	29.100	29.400	28.383	4,614
2022-12-02	29.400	29.900	29.400	29.600	28.576	1,086
2022-12-01	29.800	29.800	29.200	29.700	28.673	928
2022-11-30	29.300	29.700	29.200	29.700	28.673	4,980
2022-11-29	29.600	29.600	29.100	29.200	28.190	3,066
2022-11-28	29.600	29.600	29.200	29.500	28.480	2,465
2022-11-25	29.500	29.600	29.500	29.500	28.480	330
2022-11-24	29.700	29.900	29.400	29.800	28.769	3,615
2022-11-23	30.100	30.400	29.500	30.400	29.348	1,727
2022-11-22	30.000	30.100	29.500	29.900	28.866	2,760
2022-11-21	30.200	30.200	29.600	29.800	28.769	1,494
2022-11-18	29.600	30.200	29.500	30.200	29.155	917
2022-11-17	30.500	30.500	29.700	29.700	28.673	2,358
2022-11-16	30.700	30.900	30.000	30.700	29.638	2,482
2022-11-15	30.000	30.700	29.500	30.600	29.542	3,725
2022-11-14	31.000	31.000	29.400	29.500	28.480	2,411
2022-11-11	31.600	31.600	29.600	29.900	28.866	5,137
2022-11-10	30.900	31.500	30.500	30.800	29.735	1,742
2022-11-09	31.300	31.800	30.200	30.900	29.831	3,602
2022-11-08	31.000	31.400	30.300	31.400	30.314	2,448
2022-11-07	30.000	30.100	29.500	30.100	29.059	4,155
2022-11-04	28.400	28.900	28.300	28.600	27.611	1,976
2022-11-03	28.600	28.600	28.100	28.300	27.321	423
2022-11-02	29.000	29.000	28.300	28.300	27.321	2,236
2022-11-01	27.900	28.200	27.600	28.100	27.128	1,654
2022-10-31	29.000	29.000	27.600	27.900	26.935	1,450
2022-10-28	27.800	28.000	27.300	27.900	26.935	2,008
2022-10-27	27.100	27.700	27.100	27.300	26.356	1,543
2022-10-25	27.500	27.500	27.000	27.000	26.066	1,141
2022-10-24	27.700	27.700	26.800	27.400	26.452	4,415
2022-10-21	28.100	28.100	27.500	27.500	26.549	1,462
2022-10-20	27.600	28.800	27.500	28.100	27.128	2,491
2022-10-19	28.000	28.000	27.500	27.500	26.549	1,486
2022-10-18	28.000	28.600	28.000	28.000	27.031	995
2022-10-17	28.000	28.100	27.500	27.800	26.838	1,147
2022-10-14	27.400	28.100	27.400	27.700	26.742	1,462
2022-10-13	28.000	28.500	27.600	27.600	26.645	1,350

← NewerPage 17 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.