UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	20.100	20.600	20.100	20.300	20.300	1,076
2025-08-11	20.100	20.700	20.100	20.700	20.700	4,103
2025-08-08	19.800	20.600	19.800	20.600	20.600	3,078
2025-08-07	20.100	20.500	19.900	19.900	19.900	3,074
2025-08-06	20.300	20.300	20.000	20.000	20.000	1,519
2025-08-05	20.000	20.500	20.000	20.100	20.100	2,242
2025-08-04	19.800	20.300	19.800	20.300	20.300	1,405
2025-08-01	20.300	20.400	19.800	19.800	19.800	9,291
2025-07-31	20.800	20.800	20.500	20.500	20.500	1,234
2025-07-30	20.400	20.800	20.400	20.400	20.400	2,691
2025-07-29	20.000	20.800	20.000	20.400	20.400	3,456
2025-07-28	20.100	20.400	20.000	20.200	20.200	3,523
2025-07-25	20.300	20.700	20.300	20.300	20.300	1,707
2025-07-24	20.700	20.800	20.300	20.600	20.600	2,227
2025-07-23	20.600	20.600	20.400	20.400	20.400	1,337
2025-07-22	20.300	20.600	20.300	20.600	20.600	1,120
2025-07-21	20.600	20.600	20.100	20.200	20.200	2,940
2025-07-18	20.400	20.400	20.000	20.000	20.000	1,368
2025-07-17	20.400	20.400	20.000	20.100	20.100	2,982
2025-07-16	20.900	20.900	20.000	20.000	20.000	5,831
2025-07-15	20.800	20.800	20.600	20.600	20.600	2,166
2025-07-14	20.900	20.900	20.600	20.600	20.600	253
2025-07-11	20.700	20.800	20.500	20.600	20.600	2,210
2025-07-10	21.100	21.100	20.700	21.000	21.000	3,215
2025-07-09	20.600	21.100	20.600	20.700	20.700	2,476
2025-07-08	20.500	20.900	20.500	20.600	20.600	1,817
2025-07-07	20.500	20.900	20.300	20.400	20.400	7,763
2025-07-04	21.500	21.500	20.600	20.700	20.700	3,411
2025-07-03	21.300	21.500	21.000	21.500	21.500	2,347
2025-07-02	20.500	21.100	20.500	21.100	21.100	3,564
2025-07-01	21.300	21.300	20.400	20.800	20.800	7,102
2025-06-30	21.000	21.400	21.000	21.000	21.000	1,515
2025-06-27	21.100	21.700	20.600	20.600	20.600	2,706
2025-06-26	21.000	21.100	20.600	21.000	21.000	2,124
2025-06-25	21.700	21.700	20.800	21.100	21.100	5,115
2025-06-24	20.700	21.700	20.600	21.700	21.700	2,741
2025-06-23	20.700	20.700	20.500	20.500	20.500	2,954
2025-06-20	20.500	20.900	20.500	20.700	20.700	723
2025-06-19	20.500	20.500	20.500	20.500	20.500	155
2025-06-18	20.200	20.700	20.200	20.600	20.600	788
2025-06-17	21.100	21.200	20.500	20.500	20.500	5,875
2025-06-16	20.800	21.200	20.600	20.700	20.700	3,486
2025-06-13	21.000	21.000	20.800	20.800	20.800	1,572
2025-06-12	21.600	21.600	21.000	21.000	21.000	1,327
2025-06-11	21.800	21.800	21.100	21.800	21.800	3,201
2025-06-10	20.900	21.800	20.700	21.800	21.800	11,159
2025-06-09	20.800	21.200	20.600	21.200	21.200	1,335
2025-06-06	20.000	20.900	20.000	20.900	20.900	1,168
2025-06-05	20.700	20.700	20.000	20.000	20.000	1,639
2025-06-04	20.800	20.900	20.500	20.500	20.500	4,118
2025-06-03	20.500	20.800	20.300	20.700	20.700	4,198
2025-06-02	20.200	20.600	19.800	19.800	19.800	10,330
2025-05-30	20.100	20.100	19.800	19.800	19.800	1,229
2025-05-29	20.000	20.200	20.000	20.200	20.200	1,342
2025-05-28	19.900	20.800	19.900	20.000	20.000	6,992
2025-05-27	20.200	20.200	19.600	19.650	19.650	3,394
2025-05-26	19.400	19.750	19.250	19.750	19.750	4,911
2025-05-23	19.500	19.600	19.350	19.350	19.350	1,271
2025-05-22	19.250	19.850	19.250	19.850	19.850	1,913
2025-05-21	19.350	19.400	19.250	19.400	19.400	1,542

← NewerPage 6 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.