UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	24.500	24.500	24.000	24.200	24.200	2,463
2025-11-03	24.000	24.400	24.000	24.300	24.300	6,416
2025-10-31	24.000	24.000	23.700	24.000	24.000	2,285
2025-10-30	24.000	24.000	23.400	23.700	23.700	3,270
2025-10-29	23.600	24.000	23.600	23.600	23.600	3,598
2025-10-28	24.000	24.000	23.600	23.600	23.600	2,928
2025-10-27	23.200	24.000	23.200	24.000	24.000	5,213
2025-10-24	23.300	23.400	22.800	23.400	23.400	2,261
2025-10-23	22.600	23.200	22.500	23.000	23.000	3,338
2025-10-22	22.800	23.000	22.500	22.500	22.500	5,918
2025-10-21	22.800	23.000	22.500	22.900	22.900	10,050
2025-10-20	22.500	22.800	22.000	22.500	22.500	4,187
2025-10-17	22.200	22.500	22.100	22.500	22.500	3,006
2025-10-16	22.400	22.500	22.200	22.200	22.200	2,522
2025-10-15	22.400	22.400	22.100	22.100	22.100	2,198
2025-10-14	22.200	22.500	22.100	22.100	22.100	3,341
2025-10-13	22.000	22.500	22.000	22.200	22.200	4,082
2025-10-10	21.900	22.600	21.900	22.500	22.500	4,648
2025-10-09	22.500	22.500	21.900	22.300	22.300	9,537
2025-10-08	21.900	22.300	21.700	21.700	21.700	2,704
2025-10-07	22.000	22.000	21.700	21.900	21.900	4,344
2025-10-06	22.000	22.000	21.700	21.800	21.800	7,171
2025-10-03	21.600	21.800	21.300	21.800	21.800	3,091
2025-10-02	21.200	21.700	21.200	21.600	21.600	3,670
2025-10-01	21.200	21.400	21.200	21.200	21.200	1,403
2025-09-30	21.400	21.400	21.100	21.300	21.300	1,212
2025-09-29	21.600	21.800	21.400	21.400	21.400	2,792
2025-09-26	21.300	21.600	21.200	21.400	21.400	2,704
2025-09-25	21.100	21.300	21.100	21.300	21.300	1,319
2025-09-24	21.600	21.600	21.600	21.600	21.600	33
2025-09-23	21.800	21.900	21.400	21.900	21.900	3,001
2025-09-22	21.900	21.900	21.200	21.800	21.800	4,024
2025-09-19	21.900	21.900	21.600	21.600	21.600	4,164
2025-09-18	21.900	21.900	21.700	21.900	21.900	1,658
2025-09-17	21.500	22.000	21.500	22.000	22.000	2,790
2025-09-16	21.800	21.800	21.500	21.600	21.600	3,393
2025-09-15	21.800	21.800	21.700	21.700	21.700	1,382
2025-09-12	22.300	22.300	21.600	21.800	21.800	4,133
2025-09-11	21.800	22.400	21.600	22.000	22.000	5,361
2025-09-10	21.800	21.900	21.200	21.200	21.200	1,724
2025-09-09	22.000	22.000	21.600	21.900	21.900	4,032
2025-09-08	22.000	22.000	21.500	22.000	22.000	6,133
2025-09-05	21.400	22.000	21.400	22.000	22.000	2,393
2025-09-04	21.100	21.400	21.100	21.200	21.200	2,063
2025-09-03	20.600	21.400	20.600	21.100	21.100	3,343
2025-09-02	20.700	20.700	20.600	20.600	20.600	569
2025-09-01	21.000	21.000	20.600	20.700	20.700	1,654
2025-08-29	21.000	21.900	20.300	20.800	20.800	13,761
2025-08-28	21.500	21.800	21.300	21.400	21.400	3,251
2025-08-27	21.300	21.700	21.300	21.400	21.400	2,015
2025-08-26	21.600	21.800	21.400	21.500	21.500	2,131
2025-08-25	21.300	21.900	21.300	21.500	21.500	2,165
2025-08-22	21.700	21.800	21.200	21.600	21.600	3,614
2025-08-21	21.500	21.700	21.500	21.700	21.700	2,305
2025-08-20	21.700	21.700	21.100	21.100	21.100	276
2025-08-19	21.200	21.500	21.100	21.100	21.100	3,311
2025-08-18	20.900	21.200	20.900	21.200	21.200	2,376
2025-08-15	20.600	20.900	20.600	20.900	20.900	2,973
2025-08-14	20.600	20.900	20.600	20.600	20.600	2,789
2025-08-13	20.600	20.700	20.100	20.700	20.700	3,810

← NewerPage 5 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.