UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	32.700	32.700	32.700	32.700	31.569	409
2022-07-19	32.900	33.200	32.600	32.700	31.569	2,249
2022-07-18	32.400	33.500	32.400	32.900	31.762	2,996
2022-07-15	32.200	32.400	32.200	32.400	31.279	771
2022-07-14	32.500	32.500	32.200	32.300	31.183	55
2022-07-13	32.700	32.800	32.300	32.300	31.183	785
2022-07-12	33.000	33.000	32.200	32.800	31.665	1,890
2022-07-11	35.000	35.000	32.600	33.000	31.859	4,521
2022-07-08	33.000	33.500	32.800	32.900	31.762	2,494
2022-07-07	34.900	35.000	33.000	33.000	31.859	2,790
2022-07-06	35.000	35.300	35.000	35.100	33.886	924
2022-07-05	36.100	36.800	34.800	35.000	33.789	3,585
2022-07-04	36.000	36.100	35.600	36.100	34.851	1,244
2022-07-01	34.100	35.400	34.000	35.100	33.886	2,382
2022-06-30	33.200	34.500	33.200	34.300	33.114	1,876
2022-06-29	33.600	34.100	33.500	33.500	32.341	1,060
2022-06-28	33.300	33.500	33.100	33.100	31.955	1,669
2022-06-27	32.800	33.100	32.800	33.100	31.955	651
2022-06-24	32.500	32.900	32.500	32.500	31.376	1,644
2022-06-23	33.000	33.200	32.600	32.600	31.472	2,863
2022-06-22	33.300	33.300	33.000	33.000	31.859	1,913
2022-06-21	32.900	33.300	32.700	33.100	31.955	3,477
2022-06-20	33.500	33.600	32.800	32.800	31.665	2,022
2022-06-17	32.500	34.600	32.500	33.500	32.341	6,273
2022-06-16	36.100	36.100	32.200	32.200	31.086	3,769
2022-06-15	37.100	38.000	36.000	36.000	34.755	4,226
2022-06-14	37.200	37.800	37.200	37.200	35.913	649
2022-06-13	38.200	38.600	37.400	37.900	36.589	2,959
2022-06-10	40.000	40.000	38.200	38.200	36.879	1,897
2022-06-09	38.800	39.200	38.200	39.200	37.844	1,686
2022-06-08	39.700	39.700	38.800	39.100	37.748	800
2022-06-07	40.000	40.000	38.700	38.800	37.458	224
2022-06-03	38.700	38.700	38.600	38.700	37.361	579
2022-06-02	39.000	39.000	38.500	38.600	37.265	1,267
2022-06-01	39.600	40.400	38.500	38.500	37.168	1,741
2022-05-31	39.500	39.600	39.100	39.600	38.230	1,468
2022-05-30	38.500	39.500	38.300	39.500	38.134	2,138
2022-05-27	38.600	38.900	38.400	38.500	37.168	626
2022-05-26	38.900	38.900	38.400	38.500	37.168	394
2022-05-25	40.000	40.200	38.200	39.500	38.134	6,563
2022-05-24	39.900	40.600	39.900	40.500	39.099	961
2022-05-23	41.900	41.900	39.600	39.600	38.230	1,244
2022-05-20	42.300	42.300	41.700	41.700	40.258	239
2022-05-19	40.700	42.400	40.100	41.700	40.258	3,834
2022-05-18	43.000	43.700	43.000	43.700	40.016	2,014
2022-05-17	42.500	43.000	42.100	42.500	38.917	3,099
2022-05-16	41.600	42.000	41.600	42.000	38.460	1,010
2022-05-13	41.000	41.700	41.000	41.700	38.185	2,881
2022-05-12	41.100	41.400	40.000	41.000	37.544	5,345
2022-05-11	42.500	42.500	41.200	41.200	37.727	1,067
2022-05-10	42.000	42.000	41.100	41.100	37.635	1,555
2022-05-09	42.000	42.000	41.300	41.300	37.819	741
2022-05-06	41.500	41.600	41.100	41.100	37.635	1,281
2022-05-05	41.800	42.000	41.200	41.200	37.727	2,493
2022-05-04	42.300	42.500	41.200	41.200	37.727	2,453
2022-05-03	42.100	42.200	41.400	41.500	38.002	3,272
2022-05-02	43.000	43.000	41.000	42.500	38.917	2,720
2022-04-29	42.500	43.000	42.500	43.000	39.375	687
2022-04-28	42.300	42.900	42.300	42.500	38.917	524
2022-04-27	41.900	42.300	41.800	42.100	38.551	926

← NewerPage 19 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.