UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	19.200	19.450	18.900	18.900	18.900	2,223
2025-02-20	19.250	19.400	19.000	19.000	19.000	936
2025-02-19	19.500	19.500	19.150	19.450	19.450	2,987
2025-02-18	19.000	19.400	19.000	19.400	19.400	1,089
2025-02-17	18.900	19.300	18.900	19.300	19.300	7,045
2025-02-14	19.050	19.300	18.800	19.300	19.300	1,812
2025-02-13	19.150	19.300	18.800	19.300	19.300	2,044
2025-02-12	18.650	19.200	18.650	19.200	19.200	3,011
2025-02-11	18.500	19.500	18.500	18.650	18.650	5,628
2025-02-10	18.200	18.500	18.200	18.200	18.200	1,125
2025-02-07	18.500	18.500	18.200	18.200	18.200	971
2025-02-06	18.100	18.500	18.050	18.200	18.200	2,385
2025-02-05	18.000	18.300	18.000	18.300	18.300	1,775
2025-02-04	18.500	18.550	18.200	18.200	18.200	1,513
2025-02-03	18.500	18.950	18.500	18.550	18.550	2,665
2025-01-31	18.450	19.000	18.450	19.000	19.000	1,296
2025-01-30	17.900	18.800	17.900	18.450	18.450	5,810
2025-01-29	17.650	17.900	17.550	17.550	17.550	698
2025-01-28	17.600	17.650	17.250	17.650	17.650	2,201
2025-01-27	17.550	17.650	17.250	17.300	17.300	3,816
2025-01-24	17.500	17.550	17.200	17.550	17.550	1,124
2025-01-23	17.300	17.500	17.100	17.250	17.250	2,579
2025-01-22	17.250	17.500	17.050	17.500	17.500	3,699
2025-01-21	17.200	17.300	17.050	17.250	17.250	741
2025-01-20	17.150	17.200	16.900	17.200	17.200	3,131
2025-01-17	17.200	17.200	16.850	17.200	17.200	2,844
2025-01-16	17.300	17.300	16.850	17.050	17.050	3,940
2025-01-15	17.200	17.250	17.000	17.250	17.250	561
2025-01-14	17.350	17.400	16.850	17.000	17.000	7,586
2025-01-13	17.350	17.400	17.000	17.000	17.000	3,712
2025-01-10	17.300	17.350	16.800	16.800	16.800	1,680
2025-01-09	17.250	17.250	16.750	17.100	17.100	8,758
2025-01-08	16.750	17.250	16.750	17.250	17.250	2,132
2025-01-07	16.500	17.200	16.500	16.750	16.750	3,680
2025-01-06	16.900	17.300	16.800	16.800	16.800	1,023
2025-01-03	17.100	17.400	16.950	16.950	16.950	3,104
2025-01-02	16.400	17.100	16.400	17.100	17.100	2,566
2024-12-30	16.250	16.550	16.100	16.100	16.100	11,680
2024-12-27	16.600	16.600	16.050	16.500	16.500	8,648
2024-12-23	16.800	16.900	16.000	16.900	16.900	12,031
2024-12-20	16.550	16.800	15.800	16.300	16.300	10,253
2024-12-19	17.600	17.600	16.500	16.800	16.800	9,915
2024-12-18	18.800	18.900	17.600	17.800	17.800	15,873
2024-12-17	18.000	18.350	18.000	18.000	18.000	8,605
2024-12-16	16.950	18.500	16.800	18.000	18.000	18,369
2024-12-13	16.500	16.800	16.200	16.700	16.700	11,722
2024-12-12	15.600	16.100	15.500	16.100	16.100	17,245
2024-12-11	15.300	15.500	15.000	15.500	15.500	13,159
2024-12-10	15.500	15.700	15.200	15.200	15.200	6,393
2024-12-09	15.900	15.900	14.950	15.500	15.500	22,492
2024-12-06	16.050	16.200	15.700	15.900	15.900	7,153
2024-12-05	16.700	16.700	16.150	16.300	16.300	6,032
2024-12-04	17.000	17.000	16.300	16.550	16.550	11,638
2024-12-03	17.400	17.400	16.800	16.800	16.800	6,534
2024-12-02	17.000	17.400	16.900	17.400	17.400	5,378
2024-11-29	17.050	17.350	17.000	17.000	17.000	11,078
2024-11-28	17.250	17.300	17.000	17.100	17.100	2,075
2024-11-27	17.500	17.650	17.100	17.100	17.100	2,327
2024-11-26	17.050	17.650	17.050	17.650	17.650	3,201
2024-11-25	18.200	18.200	17.150	17.450	17.450	6,553

← NewerPage 8 of 22 · 1,274 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.