UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	42.400	42.500	41.800	41.800	38.276	380
2022-04-25	42.400	42.500	41.900	42.400	38.826	1,256
2022-04-22	42.000	42.400	41.600	42.000	38.460	2,784
2022-04-21	42.200	42.600	41.700	41.700	38.185	1,960
2022-04-20	42.000	42.400	41.600	41.600	38.093	1,036
2022-04-19	41.500	42.400	41.500	42.000	38.460	3,750
2022-04-14	43.900	43.900	41.400	42.600	39.009	3,996
2022-04-13	41.200	42.000	41.100	41.100	37.635	589
2022-04-12	41.100	41.900	41.100	41.100	37.635	2,494
2022-04-11	41.000	41.800	40.900	41.700	38.185	1,517
2022-04-08	41.300	41.800	40.400	40.400	36.994	5,084
2022-04-07	41.400	42.400	40.600	40.900	37.452	2,816
2022-04-06	42.400	42.700	41.500	41.500	38.002	1,060
2022-04-05	42.200	43.000	42.100	42.100	38.551	646
2022-04-04	42.900	43.000	42.200	42.200	38.643	843
2022-04-01	41.000	42.900	40.800	42.400	38.826	4,660
2022-03-31	41.200	41.600	41.200	41.200	37.727	42
2022-03-30	42.400	42.600	41.200	41.200	37.727	2,142
2022-03-29	42.500	42.700	41.800	42.000	38.460	1,599
2022-03-28	41.300	42.700	41.100	42.000	38.460	2,663
2022-03-25	42.200	42.200	42.000	42.100	38.551	167
2022-03-24	42.300	42.600	41.300	41.300	37.819	794
2022-03-23	42.200	42.400	41.300	41.300	37.819	610
2022-03-22	42.000	42.400	42.000	42.400	38.826	461
2022-03-21	41.800	42.000	41.100	42.000	38.460	513
2022-03-18	42.000	42.400	41.300	41.300	37.819	1,401
2022-03-17	42.200	42.400	41.600	41.600	38.093	348
2022-03-16	41.400	42.100	41.300	41.400	37.910	1,069
2022-03-15	41.500	41.700	41.200	41.200	37.727	1,083
2022-03-14	42.200	42.900	41.600	41.700	38.185	678
2022-03-11	40.500	41.600	40.400	41.600	38.093	1,672
2022-03-10	40.500	40.700	40.000	40.500	37.086	1,649
2022-03-09	40.500	41.900	38.500	39.000	35.712	2,808
2022-03-08	36.900	43.300	36.900	37.500	34.339	4,575
2022-03-07	38.000	38.400	36.000	37.000	33.881	8,509
2022-03-04	39.000	39.900	38.000	38.300	35.071	2,853
2022-03-03	40.000	41.000	38.900	40.100	36.720	4,409
2022-03-02	39.000	40.600	38.000	39.000	35.712	3,575
2022-03-01	40.000	40.800	39.500	39.500	36.170	2,375
2022-02-28	40.500	41.000	40.000	40.000	36.628	1,477
2022-02-25	39.000	41.400	39.000	41.400	37.910	2,036
2022-02-24	40.200	40.300	37.100	38.500	35.255	13,694
2022-02-23	41.000	41.300	40.600	40.700	37.269	581
2022-02-22	40.500	41.300	40.200	40.500	37.086	4,831
2022-02-21	42.000	42.300	41.100	41.100	37.635	3,317
2022-02-18	42.800	43.400	42.000	42.000	38.460	1,031
2022-02-17	42.000	43.700	42.000	42.800	39.192	4,905
2022-02-16	42.700	43.500	42.700	43.500	39.833	585
2022-02-15	42.500	43.100	42.500	42.700	39.101	172
2022-02-14	42.400	43.000	42.000	42.000	38.460	1,883
2022-02-11	43.500	43.500	43.100	43.500	39.833	941
2022-02-10	43.000	43.500	42.500	43.500	39.833	1,741
2022-02-09	43.500	43.600	43.400	43.400	39.742	3,103
2022-02-08	43.400	43.600	43.400	43.400	39.742	817
2022-02-07	43.700	43.700	43.000	43.400	39.742	1,480
2022-02-04	42.700	43.400	42.700	43.000	39.375	2,476
2022-02-03	42.200	43.000	41.700	43.000	39.375	3,523
2022-02-02	42.200	42.200	41.600	42.000	38.460	2,286
2022-02-01	42.200	42.200	41.600	41.600	38.093	1,471
2022-01-31	41.900	42.200	41.400	42.200	38.643	1,998

← NewerPage 20 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.