UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 7.720 | 7.770 | 7.710 | 7.740 | 7.082 | 183,412 |
| 2024-08-29 | 7.760 | 7.800 | 7.520 | 7.700 | 7.046 | 217,970 |
| 2024-08-28 | 7.700 | 7.780 | 7.690 | 7.760 | 7.101 | 229,335 |
| 2024-08-27 | 7.780 | 7.780 | 7.720 | 7.720 | 7.064 | 106,725 |
| 2024-08-26 | 7.750 | 7.810 | 7.720 | 7.720 | 7.064 | 112,821 |
| 2024-08-23 | 7.760 | 7.760 | 7.710 | 7.730 | 7.073 | 62,795 |
| 2024-08-22 | 7.800 | 7.800 | 7.660 | 7.700 | 7.046 | 183,816 |
| 2024-08-21 | 7.650 | 7.750 | 7.650 | 7.730 | 7.073 | 79,931 |
| 2024-08-20 | 7.730 | 7.740 | 7.650 | 7.680 | 7.027 | 73,615 |
| 2024-08-19 | 7.600 | 7.700 | 7.590 | 7.700 | 7.046 | 67,793 |
| 2024-08-16 | 7.750 | 7.750 | 7.600 | 7.600 | 6.954 | 207,214 |
| 2024-08-15 | 7.670 | 7.700 | 7.650 | 7.680 | 7.027 | 78,822 |
| 2024-08-14 | 7.630 | 7.680 | 7.630 | 7.660 | 7.009 | 64,553 |
| 2024-08-13 | 7.650 | 7.710 | 7.630 | 7.630 | 6.982 | 42,860 |
| 2024-08-12 | 7.700 | 7.710 | 7.640 | 7.680 | 7.027 | 55,091 |
| 2024-08-09 | 7.640 | 7.740 | 7.640 | 7.660 | 7.009 | 113,978 |
| 2024-08-08 | 7.530 | 7.680 | 7.520 | 7.630 | 6.982 | 137,472 |
| 2024-08-07 | 7.500 | 7.630 | 7.480 | 7.600 | 6.954 | 170,332 |
| 2024-08-06 | 7.440 | 7.520 | 7.420 | 7.440 | 6.808 | 195,931 |
| 2024-08-05 | 7.550 | 7.570 | 7.300 | 7.440 | 6.808 | 369,397 |
| 2024-08-02 | 7.800 | 7.810 | 7.660 | 7.660 | 7.009 | 149,787 |
| 2024-08-01 | 7.870 | 7.910 | 7.820 | 7.840 | 7.174 | 68,355 |
| 2024-07-31 | 7.920 | 7.920 | 7.870 | 7.920 | 7.247 | 88,946 |
| 2024-07-30 | 7.910 | 7.920 | 7.850 | 7.900 | 7.229 | 61,466 |
| 2024-07-29 | 7.890 | 7.910 | 7.810 | 7.880 | 7.210 | 103,196 |
| 2024-07-26 | 7.850 | 7.920 | 7.840 | 7.890 | 7.220 | 62,112 |
| 2024-07-25 | 7.890 | 7.900 | 7.810 | 7.870 | 7.201 | 108,949 |
| 2024-07-24 | 7.950 | 7.960 | 7.900 | 7.920 | 7.247 | 45,293 |
| 2024-07-23 | 7.930 | 8.020 | 7.930 | 7.960 | 7.284 | 62,173 |
| 2024-07-22 | 7.940 | 8.020 | 7.940 | 7.990 | 7.311 | 38,831 |
| 2024-07-19 | 8.000 | 8.000 | 7.960 | 7.970 | 7.293 | 81,119 |
| 2024-07-18 | 8.000 | 8.020 | 7.970 | 8.010 | 7.329 | 104,959 |
| 2024-07-17 | 7.950 | 8.000 | 7.950 | 7.980 | 7.302 | 63,182 |
| 2024-07-16 | 8.000 | 8.010 | 7.960 | 7.980 | 7.302 | 63,170 |
| 2024-07-15 | 8.010 | 8.050 | 8.010 | 8.020 | 7.339 | 46,689 |
| 2024-07-12 | 8.080 | 8.080 | 8.000 | 8.050 | 7.366 | 60,072 |
| 2024-07-11 | 8.080 | 8.080 | 8.020 | 8.060 | 7.375 | 63,017 |
| 2024-07-10 | 8.010 | 8.060 | 8.010 | 8.060 | 7.375 | 55,985 |
| 2024-07-09 | 8.000 | 8.050 | 7.990 | 8.050 | 7.366 | 95,969 |
| 2024-07-08 | 8.020 | 8.040 | 7.990 | 8.040 | 7.357 | 121,782 |
| 2024-07-05 | 8.000 | 8.040 | 8.000 | 8.030 | 7.348 | 68,866 |
| 2024-07-04 | 8.020 | 8.060 | 8.020 | 8.050 | 7.366 | 86,863 |
| 2024-07-03 | 7.970 | 8.040 | 7.950 | 8.040 | 7.357 | 106,530 |
| 2024-07-02 | 7.940 | 8.000 | 7.920 | 8.000 | 7.320 | 84,385 |
| 2024-07-01 | 7.940 | 8.030 | 7.940 | 8.000 | 7.320 | 131,206 |
| 2024-06-28 | 7.960 | 8.010 | 7.960 | 7.960 | 7.284 | 93,956 |
| 2024-06-27 | 7.960 | 7.990 | 7.850 | 7.990 | 7.311 | 150,563 |
| 2024-06-26 | 7.950 | 7.990 | 7.930 | 7.950 | 7.274 | 190,455 |
| 2024-06-25 | 8.050 | 8.050 | 7.950 | 7.960 | 7.284 | 161,186 |
| 2024-06-24 | 7.730 | 8.110 | 7.720 | 8.010 | 7.329 | 513,649 |
| 2024-06-21 | 7.750 | 7.750 | 7.700 | 7.720 | 7.064 | 326,003 |
| 2024-06-20 | 7.710 | 7.760 | 7.680 | 7.750 | 7.091 | 165,702 |
| 2024-06-19 | 7.700 | 7.750 | 7.660 | 7.690 | 7.037 | 193,630 |
| 2024-06-18 | 7.600 | 7.710 | 7.600 | 7.680 | 7.027 | 158,969 |
| 2024-06-17 | 7.700 | 7.700 | 7.600 | 7.650 | 7.000 | 308,526 |
| 2024-06-14 | 7.750 | 7.750 | 7.590 | 7.620 | 6.973 | 241,418 |
| 2024-06-13 | 7.700 | 7.780 | 7.620 | 7.690 | 7.037 | 294,779 |
| 2024-06-12 | 8.220 | 8.240 | 8.150 | 8.230 | 7.009 | 355,980 |
| 2024-06-11 | 8.210 | 8.250 | 8.120 | 8.170 | 6.958 | 284,487 |
| 2024-06-10 | 8.260 | 8.260 | 8.200 | 8.200 | 6.984 | 103,376 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.7200 EUR |
| 2025-06-12 | 0.6000 EUR |
| 2024-06-13 | 0.5700 EUR |
| 2023-06-15 | 0.5500 EUR |
| 2022-06-02 | 0.5500 EUR |
| 2021-06-10 | 0.1800 EUR |
| 2020-06-04 | 0.1800 EUR |
| 2019-05-29 | 0.5300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.