UBM Development AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	17.650	18.000	16.950	17.300	17.300	6,105
2024-11-21	18.200	18.200	17.650	17.650	17.650	4,115
2024-11-20	18.100	18.200	17.750	18.200	18.200	1,786
2024-11-19	17.800	18.250	17.750	18.000	18.000	5,242
2024-11-18	18.250	18.250	17.800	18.250	18.250	1,498
2024-11-15	18.250	18.250	17.900	18.250	18.250	1,423
2024-11-14	18.200	18.250	18.000	18.200	18.200	1,560
2024-11-13	18.250	18.300	18.250	18.250	18.250	900
2024-11-12	18.900	18.900	18.250	18.450	18.450	5,870
2024-11-11	18.600	18.950	18.550	18.950	18.950	3,382
2024-11-08	18.550	18.900	18.550	18.600	18.600	753
2024-11-07	18.750	18.950	18.500	18.950	18.950	1,834
2024-11-06	18.600	18.900	18.600	18.900	18.900	2,316
2024-11-05	19.100	19.100	18.600	18.600	18.600	4,179
2024-11-04	19.000	19.200	18.800	19.200	19.200	1,222
2024-11-01	18.900	19.000	18.850	19.000	19.000	355
2024-10-31	19.100	19.450	18.800	19.200	19.200	991
2024-10-30	19.300	19.500	18.850	19.100	19.100	2,491
2024-10-29	19.300	19.300	18.800	19.300	19.300	1,924
2024-10-28	19.650	19.650	18.750	19.100	19.100	4,816
2024-10-25	19.000	19.000	18.850	18.950	18.950	364
2024-10-24	18.950	19.100	18.700	18.950	18.950	2,242
2024-10-23	19.250	19.250	18.500	18.950	18.950	7,304
2024-10-22	19.250	19.300	19.000	19.250	19.250	2,948
2024-10-21	19.500	20.100	19.250	19.400	19.400	4,364
2024-10-18	20.100	20.100	19.700	20.000	20.000	2,113
2024-10-17	19.700	20.000	19.700	19.750	19.750	1,635
2024-10-16	19.850	20.000	19.700	20.000	20.000	994
2024-10-15	19.800	19.900	19.600	19.900	19.900	1,175
2024-10-14	19.900	20.100	19.700	19.800	19.800	1,555
2024-10-11	20.000	20.200	19.900	20.100	20.100	2,720
2024-10-10	20.100	20.100	19.850	19.850	19.850	860
2024-10-09	20.600	20.600	20.200	20.200	20.200	882
2024-10-08	20.300	20.800	20.300	20.800	20.800	804
2024-10-07	20.200	20.800	20.100	20.500	20.500	1,929
2024-10-04	20.100	20.500	19.400	20.300	20.300	13,203
2024-10-03	20.700	20.700	20.100	20.200	20.200	2,526
2024-10-02	20.700	20.700	20.700	20.700	20.700	40
2024-10-01	20.200	20.700	20.200	20.700	20.700	555
2024-09-30	20.600	20.700	20.300	20.700	20.700	458
2024-09-27	20.500	20.700	20.100	20.700	20.700	570
2024-09-26	20.600	20.600	19.800	20.000	20.000	5,257
2024-09-25	20.700	20.700	20.600	20.600	20.600	239
2024-09-24	20.600	20.700	20.600	20.700	20.700	261
2024-09-23	20.700	20.900	20.600	20.900	20.900	2,226
2024-09-20	20.900	20.900	20.600	20.900	20.900	803
2024-09-19	20.800	21.000	20.400	21.000	21.000	1,571
2024-09-18	21.000	21.200	20.500	20.800	20.800	4,292
2024-09-17	20.900	20.900	20.600	20.900	20.900	751
2024-09-16	20.800	21.200	20.800	21.100	21.100	618
2024-09-13	20.600	21.000	20.600	21.000	21.000	2,485
2024-09-12	20.100	20.500	20.100	20.500	20.500	417
2024-09-11	20.900	20.900	20.400	20.600	20.600	245
2024-09-10	20.800	20.900	20.600	20.900	20.900	1,261
2024-09-09	20.900	21.000	20.500	20.800	20.800	990
2024-09-06	20.500	20.800	20.200	20.800	20.800	1,070
2024-09-05	20.700	20.700	20.100	20.500	20.500	2,290
2024-09-04	20.200	20.800	20.100	20.500	20.500	6,665
2024-09-03	20.700	20.700	20.300	20.500	20.500	442
2024-09-02	20.300	20.600	20.200	20.600	20.600	2,038

← NewerPage 9 of 22 · 1,272 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.