UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	42.000	42.200	41.100	41.600	38.093	2,958
2022-01-27	42.000	42.000	40.500	42.000	38.460	3,861
2022-01-26	41.800	42.200	41.500	41.800	38.276	1,414
2022-01-25	40.400	42.200	40.200	42.000	38.460	7,572
2022-01-24	42.000	42.000	41.100	41.100	37.635	5,320
2022-01-21	43.200	43.200	42.000	42.100	38.551	1,458
2022-01-20	42.500	43.200	42.500	42.500	38.917	1,233
2022-01-19	42.100	43.100	41.800	42.500	38.917	3,696
2022-01-18	41.900	42.700	41.900	42.700	39.101	20,312
2022-01-17	42.600	42.600	41.600	41.900	38.368	2,869
2022-01-14	42.200	43.100	41.800	42.000	38.460	6,219
2022-01-13	42.300	42.700	41.600	41.600	38.093	4,658
2022-01-12	43.600	43.600	42.100	42.200	38.643	2,751
2022-01-11	43.800	43.800	43.500	43.500	39.833	1,173
2022-01-10	43.900	43.900	43.400	43.500	39.833	2,668
2022-01-07	43.800	43.900	43.600	43.700	40.016	902
2022-01-06	43.100	43.700	43.100	43.300	39.650	459
2022-01-05	43.700	43.900	43.100	43.100	39.467	1,610
2022-01-04	43.900	43.900	43.500	43.500	39.833	550
2022-01-03	43.500	44.000	43.300	44.000	40.291	2,332
2021-12-30	43.100	43.500	43.100	43.300	39.650	664
2021-12-29	43.100	43.500	43.100	43.200	39.558	629
2021-12-28	42.600	43.400	42.600	43.100	39.467	1,501
2021-12-27	43.300	43.300	42.500	43.000	39.375	1,445
2021-12-23	42.600	43.300	42.300	43.300	39.650	601
2021-12-22	42.900	42.900	42.000	42.600	39.009	2,362
2021-12-21	42.500	43.400	42.500	43.000	39.375	2,044
2021-12-20	43.600	43.600	42.500	43.000	39.375	2,412
2021-12-17	42.800	43.800	42.700	43.800	40.108	2,823
2021-12-16	43.000	43.400	42.800	42.800	39.192	3,277
2021-12-15	43.500	43.500	42.800	42.800	39.192	3,683
2021-12-14	42.900	43.900	42.900	43.000	39.375	11,260
2021-12-13	42.800	42.900	42.500	42.500	38.917	1,202
2021-12-10	42.800	42.800	42.100	42.100	38.551	1,482
2021-12-09	42.900	42.900	42.100	42.100	38.551	781
2021-12-08	43.500	43.600	42.000	42.000	38.460	1,517
2021-12-07	43.100	43.900	43.000	43.200	39.558	1,916
2021-12-06	42.900	42.900	42.500	42.500	38.917	1,264
2021-12-03	41.900	42.800	41.900	42.000	38.460	1,551
2021-12-02	41.500	42.900	41.500	41.900	38.368	4,377
2021-12-01	41.500	42.400	40.900	41.600	38.093	13,307
2021-11-30	41.400	41.600	41.000	41.500	38.002	2,647
2021-11-29	40.600	42.100	40.600	42.100	38.551	2,015
2021-11-26	40.800	42.100	40.700	41.300	37.819	11,406
2021-11-25	41.000	42.800	41.000	42.700	39.101	6,092
2021-11-24	41.000	41.000	40.600	40.600	37.178	1,494
2021-11-23	42.300	42.300	40.400	41.000	37.544	5,577
2021-11-22	41.000	42.300	40.600	42.200	38.643	4,965
2021-11-19	42.100	42.100	41.400	41.400	37.910	2,868
2021-11-18	42.000	43.000	42.000	42.100	38.551	2,003
2021-11-17	42.700	43.100	42.600	42.600	39.009	1,090
2021-11-16	43.200	43.200	42.600	42.600	39.009	1,517
2021-11-15	43.100	43.300	42.300	42.300	38.734	5,245
2021-11-12	43.600	43.600	43.100	43.100	39.467	774
2021-11-11	44.200	44.200	43.100	43.100	39.467	1,048
2021-11-10	43.500	44.000	43.100	43.100	39.467	2,666
2021-11-09	43.400	43.800	43.000	43.500	39.833	2,664
2021-11-08	43.000	43.500	43.000	43.500	39.833	419
2021-11-05	43.400	43.900	43.000	43.900	40.199	538
2021-11-04	44.100	44.100	43.100	43.100	39.467	1,546

← NewerPage 21 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.