UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.100	17.200	17.000	17.000	17.000	2,884
2026-07-23	17.100	17.150	16.800	17.050	17.050	1,155
2026-07-22	16.800	17.000	16.800	16.950	16.950	1,413
2026-07-21	17.100	17.100	16.800	16.800	16.800	2,027
2026-07-20	17.000	17.100	16.900	16.900	16.900	1,911
2026-07-17	16.950	17.000	16.800	17.000	17.000	2,211
2026-07-16	17.100	17.100	16.800	16.850	16.850	6,190
2026-07-15	17.000	17.100	17.000	17.000	17.000	2,106
2026-07-14	17.100	17.100	17.000	17.100	17.100	1,911
2026-07-13	17.050	17.250	17.000	17.050	17.050	1,293
2026-07-10	17.150	17.300	17.050	17.050	17.050	1,574
2026-07-09	17.300	17.300	17.050	17.150	17.150	889
2026-07-08	17.150	17.450	16.800	17.250	17.250	12,641
2026-07-07	17.300	17.450	17.150	17.200	17.200	1,568
2026-07-06	17.500	17.500	17.200	17.200	17.200	928
2026-07-03	17.100	17.550	17.100	17.300	17.300	294
2026-07-02	17.400	17.400	17.200	17.200	17.200	1,675
2026-07-01	17.200	17.400	17.150	17.400	17.400	4,371
2026-06-30	17.200	17.200	17.050	17.050	17.050	3,004
2026-06-29	17.050	17.250	17.000	17.200	17.200	4,542
2026-06-26	17.200	17.250	17.050	17.050	17.050	366
2026-06-25	17.200	17.200	17.050	17.200	17.200	433
2026-06-24	17.300	17.300	17.050	17.050	17.050	1,304
2026-06-23	17.100	17.100	17.050	17.050	17.050	500
2026-06-22	17.100	17.350	17.000	17.100	17.100	4,521
2026-06-19	17.350	17.350	17.200	17.200	17.200	785
2026-06-18	17.200	17.300	17.200	17.200	17.200	1,109
2026-06-17	17.200	17.350	17.200	17.250	17.250	1,535
2026-06-16	17.200	17.350	17.200	17.200	17.200	249
2026-06-15	17.000	17.350	17.000	17.350	17.350	7,204
2026-06-12	17.200	17.250	17.000	17.000	17.000	10,204
2026-06-11	17.100	17.300	17.000	17.000	17.000	3,145
2026-06-10	17.350	17.350	17.100	17.100	17.100	883
2026-06-09	17.400	17.400	17.100	17.100	17.100	1,504
2026-06-08	17.050	17.400	17.050	17.300	17.300	931
2026-06-05	17.100	17.300	17.100	17.100	17.100	1,199
2026-06-04	17.200	17.200	17.100	17.100	17.100	1,237
2026-06-03	17.650	17.650	17.000	17.150	17.150	8,289
2026-06-02	17.800	17.800	17.400	17.400	17.400	877
2026-06-01	17.500	17.800	17.450	17.450	17.450	662
2026-05-29	17.600	17.800	17.350	17.500	17.500	5,476
2026-05-28	17.400	17.600	17.300	17.600	17.600	3,265
2026-05-27	17.100	17.600	17.100	17.400	17.400	9,467
2026-05-26	17.000	17.200	17.000	17.200	17.200	1,400
2026-05-25	17.200	17.200	17.000	17.000	17.000	518
2026-05-22	16.650	17.200	16.500	17.200	17.200	4,324
2026-05-21	16.750	16.800	16.650	16.650	16.650	3,132
2026-05-20	16.800	17.000	16.550	16.750	16.750	1,860
2026-05-19	17.000	17.250	16.800	16.800	16.800	10,186
2026-05-18	17.000	17.250	16.900	17.000	17.000	3,356
2026-05-15	17.200	17.250	16.900	16.950	16.950	1,538
2026-05-14	17.150	17.200	17.000	17.200	17.200	486
2026-05-13	17.100	17.100	17.000	17.100	17.100	2,113
2026-05-12	17.050	17.100	17.050	17.100	17.100	1,342
2026-05-11	17.100	17.200	17.050	17.050	17.050	2,358
2026-05-08	17.200	17.400	17.150	17.150	17.150	1,461
2026-05-07	17.200	17.200	17.000	17.200	17.200	2,506
2026-05-06	17.050	17.200	17.050	17.050	17.050	1,573
2026-05-05	17.050	17.100	16.800	17.000	17.000	9,547
2026-05-04	17.050	17.250	17.050	17.050	17.050	2,314

← NewerPage 2 of 22 · 1,273 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.