UBM Development AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.150 | 16.200 | 15.750 | 15.950 | 15.950 | 2,536 |
| 2026-10-15 | 15.750 | 16.150 | 15.750 | 16.000 | 16.000 | 1,356 |
| 2026-10-14 | 15.750 | 15.750 | 15.500 | 15.500 | 15.500 | 2,937 |
| 2026-10-13 | 16.000 | 16.050 | 15.500 | 15.500 | 15.500 | 2,801 |
| 2026-10-12 | 16.200 | 16.200 | 15.950 | 16.000 | 16.000 | 2,953 |
| 2026-10-09 | 16.400 | 16.400 | 16.100 | 16.100 | 16.100 | 1,026 |
| 2026-10-08 | 16.100 | 16.200 | 16.000 | 16.050 | 16.050 | 1,249 |
| 2026-10-07 | 16.000 | 16.200 | 16.000 | 16.000 | 16.000 | 771 |
| 2026-10-06 | 16.100 | 16.200 | 15.900 | 16.000 | 16.000 | 3,596 |
| 2026-10-05 | 16.500 | 16.500 | 16.000 | 16.000 | 16.000 | 1,742 |
| 2026-10-02 | 16.200 | 16.400 | 16.200 | 16.300 | 16.300 | 1,743 |
| 2026-10-01 | 16.900 | 16.900 | 16.100 | 16.400 | 16.400 | 8,693 |
| 2026-09-30 | 16.900 | 16.900 | 16.500 | 16.900 | 16.900 | 4,299 |
| 2026-09-29 | 17.000 | 17.000 | 16.750 | 16.900 | 16.900 | 4,776 |
| 2026-09-28 | 17.200 | 17.200 | 16.850 | 17.000 | 17.000 | 2,366 |
| 2026-09-25 | 17.100 | 17.200 | 17.000 | 17.200 | 17.200 | 1,480 |
| 2026-09-24 | 16.800 | 17.200 | 16.700 | 17.200 | 17.200 | 3,121 |
| 2026-09-23 | 17.000 | 17.100 | 16.800 | 17.000 | 17.000 | 5,661 |
| 2026-09-22 | 17.200 | 17.200 | 16.900 | 16.900 | 16.900 | 1,810 |
| 2026-09-21 | 16.900 | 17.200 | 16.900 | 17.150 | 17.150 | 918 |
| 2026-09-18 | 17.100 | 17.100 | 16.900 | 16.900 | 16.900 | 9,252 |
| 2026-09-17 | 17.200 | 17.200 | 17.100 | 17.200 | 17.200 | 1,910 |
| 2026-09-16 | 17.100 | 17.200 | 17.100 | 17.100 | 17.100 | 1,824 |
| 2026-09-15 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 1,099 |
| 2026-09-14 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 1,073 |
| 2026-09-11 | 17.100 | 17.200 | 17.100 | 17.200 | 17.200 | 2,232 |
| 2026-09-10 | 17.150 | 17.200 | 17.100 | 17.200 | 17.200 | 560 |
| 2026-09-09 | 17.100 | 17.250 | 17.100 | 17.250 | 17.250 | 226 |
| 2026-09-08 | 17.250 | 17.250 | 17.200 | 17.250 | 17.250 | 788 |
| 2026-09-07 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 911 |
| 2026-09-04 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 625 |
| 2026-09-03 | 17.250 | 17.250 | 17.050 | 17.250 | 17.250 | 1,055 |
| 2026-09-02 | 17.100 | 17.250 | 17.100 | 17.250 | 17.250 | 8,846 |
| 2026-09-01 | 17.100 | 17.100 | 17.000 | 17.100 | 17.100 | 1,584 |
| 2026-08-31 | 17.000 | 17.100 | 17.000 | 17.000 | 17.000 | 8,060 |
| 2026-08-28 | 17.150 | 17.200 | 17.000 | 17.000 | 17.000 | 5,484 |
| 2026-08-27 | 17.100 | 17.150 | 17.050 | 17.100 | 17.100 | 5,574 |
| 2026-08-26 | 16.950 | 17.050 | 16.900 | 16.900 | 16.900 | 1,650 |
| 2026-08-25 | 16.900 | 16.900 | 16.800 | 16.800 | 16.800 | 303 |
| 2026-08-24 | 16.850 | 17.000 | 16.800 | 17.000 | 17.000 | 282 |
| 2026-08-21 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 1,019 |
| 2026-08-20 | 16.850 | 16.950 | 16.850 | 16.950 | 16.950 | 947 |
| 2026-08-19 | 16.850 | 17.100 | 16.850 | 17.000 | 17.000 | 6,403 |
| 2026-08-18 | 16.850 | 17.000 | 16.850 | 16.850 | 16.850 | 1,188 |
| 2026-08-17 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 2,727 |
| 2026-08-14 | 16.900 | 17.000 | 16.900 | 16.900 | 16.900 | 320 |
| 2026-08-13 | 17.000 | 17.000 | 16.900 | 17.000 | 17.000 | 433 |
| 2026-08-12 | 17.100 | 17.100 | 17.000 | 17.000 | 17.000 | 4,097 |
| 2026-08-11 | 17.200 | 17.200 | 17.000 | 17.000 | 17.000 | 1,002 |
| 2026-08-10 | 17.100 | 17.200 | 17.000 | 17.150 | 17.150 | 2,311 |
| 2026-08-07 | 17.100 | 17.200 | 17.100 | 17.100 | 17.100 | 390 |
| 2026-08-06 | 17.000 | 17.150 | 16.900 | 17.100 | 17.100 | 3,775 |
| 2026-08-05 | 17.000 | 17.200 | 16.900 | 16.900 | 16.900 | 5,191 |
| 2026-08-04 | 17.000 | 17.000 | 16.900 | 17.000 | 17.000 | 2,069 |
| 2026-08-03 | 16.950 | 17.000 | 16.900 | 16.900 | 16.900 | 1,653 |
| 2026-07-31 | 17.000 | 17.000 | 16.900 | 16.950 | 16.950 | 1,136 |
| 2026-07-30 | 17.200 | 17.200 | 16.900 | 16.900 | 16.900 | 3,370 |
| 2026-07-29 | 17.200 | 17.200 | 17.000 | 17.000 | 17.000 | 1,516 |
| 2026-07-28 | 17.000 | 17.200 | 17.000 | 17.000 | 17.000 | 2,324 |
| 2026-07-27 | 16.900 | 17.200 | 16.900 | 17.000 | 17.000 | 2,219 |
Page 1 of 5 · 252 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.