UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.250	17.250	17.050	17.050	17.050	3,185
2026-04-29	17.050	17.550	17.050	17.150	17.150	7,971
2026-04-28	17.050	17.400	17.050	17.050	17.050	4,020
2026-04-27	17.200	17.600	16.800	17.200	17.200	15,251
2026-04-24	17.050	17.200	16.900	17.200	17.200	11,066
2026-04-23	17.200	17.300	17.000	17.000	17.000	9,011
2026-04-22	17.400	17.400	17.100	17.300	17.300	6,258
2026-04-21	17.300	17.600	17.000	17.200	17.200	8,502
2026-04-20	18.000	18.000	17.250	17.300	17.300	8,327
2026-04-17	17.900	18.000	17.650	18.000	18.000	6,705
2026-04-16	17.850	17.900	17.650	17.700	17.700	3,065
2026-04-15	17.850	18.000	17.800	17.900	17.900	1,663
2026-04-14	17.750	17.800	17.400	17.800	17.800	5,032
2026-04-13	17.800	17.800	17.600	17.750	17.750	820
2026-04-10	17.700	17.750	17.550	17.750	17.750	828
2026-04-09	17.800	17.800	17.550	17.800	17.800	1,313
2026-04-08	17.700	18.000	17.550	17.800	17.800	8,302
2026-04-07	17.650	17.700	17.300	17.400	17.400	2,807
2026-04-02	17.500	17.500	17.400	17.400	17.400	690
2026-04-01	17.950	18.000	17.300	17.700	17.700	7,635
2026-03-31	17.500	17.700	17.300	17.700	17.700	4,157
2026-03-30	17.250	17.850	17.200	17.200	17.200	17,032
2026-03-27	17.700	17.900	17.200	17.450	17.450	6,559
2026-03-26	17.500	17.650	17.300	17.400	17.400	2,093
2026-03-25	17.350	17.550	17.250	17.500	17.500	4,797
2026-03-24	17.800	17.800	17.250	17.650	17.650	3,490
2026-03-23	17.400	17.800	16.850	17.800	17.800	8,069
2026-03-20	17.500	17.650	17.200	17.500	17.500	8,955
2026-03-19	17.800	17.800	17.350	17.400	17.400	5,493
2026-03-18	18.200	18.200	17.800	17.900	17.900	3,573
2026-03-17	18.450	18.500	17.500	18.100	18.100	18,838
2026-03-16	18.350	18.700	18.250	18.250	18.250	3,104
2026-03-13	18.600	18.600	18.300	18.500	18.500	3,123
2026-03-12	19.000	19.100	18.800	18.800	18.800	3,847
2026-03-11	19.100	19.200	18.800	19.100	19.100	638
2026-03-10	18.650	19.100	18.350	19.100	19.100	5,237
2026-03-09	18.800	18.800	18.300	18.800	18.800	6,830
2026-03-06	19.100	19.100	18.700	18.800	18.800	3,394
2026-03-05	19.100	19.200	18.900	19.100	19.100	6,219
2026-03-04	19.150	19.300	19.000	19.200	19.200	4,698
2026-03-03	19.200	19.550	19.050	19.350	19.350	3,396
2026-03-02	19.500	19.500	19.300	19.350	19.350	2,838
2026-02-27	19.800	19.850	19.650	19.650	19.650	1,971
2026-02-26	19.400	19.600	19.350	19.600	19.600	681
2026-02-25	19.600	19.900	19.400	19.650	19.650	2,595
2026-02-24	19.550	19.700	19.300	19.600	19.600	5,149
2026-02-23	19.900	19.900	19.300	19.500	19.500	5,180
2026-02-20	19.650	19.650	19.500	19.500	19.500	7,261
2026-02-19	19.800	19.900	19.500	19.800	19.800	3,453
2026-02-18	19.700	19.850	19.550	19.800	19.800	7,475
2026-02-17	20.000	20.000	19.700	20.000	20.000	2,076
2026-02-16	19.900	19.900	19.700	19.900	19.900	2,504
2026-02-13	19.750	20.000	19.750	19.800	19.800	2,723
2026-02-12	19.950	19.950	19.700	19.750	19.750	2,408
2026-02-11	19.650	20.000	19.600	19.600	19.600	1,473
2026-02-10	20.200	20.200	19.700	19.700	19.700	2,964
2026-02-09	19.900	20.000	19.800	20.000	20.000	2,413
2026-02-06	19.850	20.000	19.850	20.000	20.000	3,002
2026-02-05	20.000	20.000	19.700	20.000	20.000	2,058
2026-02-04	20.000	20.000	19.700	20.000	20.000	1,715

← NewerPage 3 of 5 · 252 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.