UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	19.500	19.800	19.450	19.800	19.800	984
2025-05-19	19.500	19.850	19.300	19.350	19.350	3,505
2025-05-16	19.800	19.800	19.250	19.500	19.500	1,433
2025-05-15	19.300	19.800	19.250	19.800	19.800	1,339
2025-05-14	19.450	19.450	19.450	19.450	19.450	799
2025-05-13	19.500	19.750	19.350	19.350	19.350	1,630
2025-05-12	19.400	19.650	19.300	19.300	19.300	2,611
2025-05-09	19.500	19.800	19.400	19.650	19.650	2,609
2025-05-08	19.450	19.800	19.450	19.500	19.500	773
2025-05-07	19.650	19.800	19.400	19.650	19.650	2,397
2025-05-06	19.850	19.850	19.800	19.800	19.800	879
2025-05-05	19.150	19.850	19.150	19.850	19.850	1,488
2025-05-02	19.300	19.900	19.300	19.550	19.550	3,332
2025-04-30	19.200	19.600	19.150	19.300	19.300	2,822
2025-04-29	19.050	19.600	19.050	19.100	19.100	1,473
2025-04-28	19.500	19.850	19.300	19.300	19.300	2,270
2025-04-25	19.650	19.800	19.450	19.800	19.800	2,403
2025-04-24	19.500	19.700	19.500	19.700	19.700	1,499
2025-04-23	19.450	19.900	19.450	19.850	19.850	1,857
2025-04-22	19.000	19.350	18.900	19.350	19.350	2,010
2025-04-17	19.000	19.150	18.900	19.000	19.000	2,525
2025-04-16	18.800	19.000	18.700	19.000	19.000	3,764
2025-04-15	18.850	19.100	18.800	18.800	18.800	11,418
2025-04-14	19.700	19.850	19.700	19.700	19.700	1,190
2025-04-11	19.500	19.700	19.400	19.700	19.700	2,753
2025-04-10	19.700	20.000	19.600	20.000	20.000	2,822
2025-04-09	19.200	19.400	18.850	19.400	19.400	2,121
2025-04-08	18.950	19.200	18.700	19.000	19.000	3,990
2025-04-07	18.500	19.100	18.100	19.000	19.000	9,492
2025-04-04	19.700	19.800	19.200	19.450	19.450	6,009
2025-04-03	20.000	20.600	20.000	20.200	20.200	3,294
2025-04-02	20.400	20.400	20.000	20.400	20.400	2,114
2025-04-01	20.500	20.500	20.200	20.300	20.300	1,783
2025-03-31	20.600	20.600	20.000	20.000	20.000	2,271
2025-03-28	20.800	20.800	19.900	20.100	20.100	5,476
2025-03-27	20.900	21.400	20.700	21.400	21.400	598
2025-03-26	20.800	21.400	20.700	21.400	21.400	872
2025-03-25	20.400	21.400	20.100	21.000	21.000	4,143
2025-03-24	20.400	20.500	20.000	20.400	20.400	2,715
2025-03-21	20.800	20.800	20.200	20.400	20.400	705
2025-03-20	20.900	21.000	19.900	20.400	20.400	9,118
2025-03-19	21.500	21.500	20.800	21.200	21.200	2,244
2025-03-18	21.300	21.500	21.100	21.500	21.500	2,369
2025-03-17	21.100	21.500	21.000	21.300	21.300	10,841
2025-03-14	20.600	21.200	20.500	21.100	21.100	5,515
2025-03-13	21.100	21.100	20.500	20.500	20.500	10,401
2025-03-12	18.700	20.500	18.700	20.500	20.500	10,908
2025-03-11	18.600	19.200	18.600	19.000	19.000	5,983
2025-03-10	18.500	19.200	18.250	19.200	19.200	4,691
2025-03-07	18.750	18.850	18.450	18.500	18.500	1,986
2025-03-06	18.850	19.000	18.500	18.700	18.700	3,098
2025-03-05	18.800	18.900	18.050	18.400	18.400	10,548
2025-03-04	19.000	19.150	18.850	18.850	18.850	1,914
2025-03-03	19.850	19.850	19.250	19.250	19.250	6,171
2025-02-28	19.500	19.700	19.150	19.700	19.700	2,098
2025-02-27	19.150	19.700	19.150	19.600	19.600	1,088
2025-02-26	19.500	19.600	19.400	19.400	19.400	2,813
2025-02-25	19.300	19.500	19.100	19.100	19.100	1,259
2025-02-24	19.000	19.350	18.950	19.200	19.200	2,090
2025-02-21	19.200	19.450	18.900	18.900	18.900	2,223

← NewerPage 7 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.