UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	29.000	29.000	28.000	28.400	27.418	917
2022-10-11	29.000	29.000	28.300	28.800	27.804	441
2022-10-10	29.000	29.000	28.100	28.100	27.128	796
2022-10-07	29.000	29.000	28.300	28.300	27.321	2,109
2022-10-06	28.500	28.500	28.100	28.100	27.128	2,380
2022-10-05	28.600	28.900	28.200	28.900	27.900	1,659
2022-10-04	28.100	28.900	28.100	28.300	27.321	1,126
2022-10-03	28.500	28.500	27.100	27.900	26.935	1,875
2022-09-30	26.300	27.300	26.300	27.000	26.066	1,631
2022-09-29	27.600	27.600	27.000	27.100	26.163	2,646
2022-09-28	28.600	29.000	26.400	27.700	26.742	5,667
2022-09-27	28.900	28.900	28.000	28.500	27.514	2,473
2022-09-26	28.700	29.300	28.000	28.100	27.128	2,036
2022-09-23	30.600	30.600	27.700	29.200	28.190	6,148
2022-09-22	31.400	31.400	29.900	31.000	29.928	3,793
2022-09-21	31.900	31.900	31.400	31.400	30.314	469
2022-09-20	32.400	32.400	31.600	31.600	30.507	490
2022-09-19	32.400	32.400	31.700	32.300	31.183	789
2022-09-16	32.000	32.000	31.600	31.600	30.507	923
2022-09-15	31.700	31.700	31.700	31.700	30.604	71
2022-09-14	32.000	32.400	31.900	31.900	30.797	666
2022-09-13	32.500	32.500	32.000	32.100	30.990	48
2022-09-12	32.000	32.300	31.700	31.900	30.797	1,936
2022-09-09	32.500	32.800	32.300	32.800	31.665	903
2022-09-08	32.500	32.900	32.300	32.300	31.183	968
2022-09-07	31.800	32.500	31.700	32.500	31.376	997
2022-09-06	31.300	32.200	31.100	32.200	31.086	1,007
2022-09-05	31.300	31.300	30.800	31.300	30.217	638
2022-09-02	31.200	31.300	30.300	31.300	30.217	3,182
2022-09-01	31.100	31.400	30.000	31.300	30.217	5,814
2022-08-31	32.100	32.500	31.000	31.100	30.024	2,802
2022-08-30	32.600	32.600	32.000	32.000	30.893	1,416
2022-08-29	33.600	33.600	32.500	32.800	31.665	1,230
2022-08-26	33.000	33.300	32.800	32.800	31.665	605
2022-08-25	33.300	33.900	32.900	32.900	31.762	2,636
2022-08-24	34.500	34.500	33.500	33.700	32.534	1,415
2022-08-23	33.900	34.500	33.900	34.300	33.114	957
2022-08-22	34.000	34.000	33.000	33.000	31.859	1,109
2022-08-19	34.000	34.000	34.000	34.000	32.824	298
2022-08-18	33.500	34.000	33.500	33.800	32.631	137
2022-08-17	33.500	33.900	33.100	33.400	32.245	1,026
2022-08-16	34.400	34.500	33.100	33.100	31.955	2,634
2022-08-15	34.300	34.300	34.200	34.200	33.017	210
2022-08-12	35.500	35.500	34.100	34.100	32.920	537
2022-08-11	33.500	34.500	33.500	34.000	32.824	1,392
2022-08-10	32.900	33.300	32.900	33.300	32.148	685
2022-08-09	32.900	33.100	32.800	33.100	31.955	279
2022-08-08	33.000	33.300	32.900	33.000	31.859	2,043
2022-08-05	33.600	33.700	32.900	32.900	31.762	1,935
2022-08-04	32.800	33.700	32.600	33.700	32.534	2,060
2022-08-03	33.800	33.800	32.600	32.600	31.472	816
2022-08-02	33.400	33.500	32.900	33.300	32.148	1,781
2022-08-01	33.500	33.600	33.200	33.200	32.052	1,909
2022-07-29	33.900	34.200	33.200	33.600	32.438	2,713
2022-07-28	32.800	34.000	32.800	33.900	32.727	2,736
2022-07-27	32.500	32.500	32.400	32.400	31.279	370
2022-07-26	34.400	34.400	32.400	32.400	31.279	824
2022-07-25	32.600	33.000	32.400	32.400	31.279	3,051
2022-07-22	33.200	33.400	32.800	32.800	31.665	1,435
2022-07-21	33.200	33.200	32.800	32.900	31.762	584

← NewerPage 18 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.