UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	8.230	8.250	8.210	8.240	7.018	70,439
2024-06-06	8.270	8.270	8.210	8.220	7.001	156,100
2024-06-05	8.210	8.280	8.210	8.220	7.001	153,941
2024-06-04	8.230	8.250	8.210	8.210	6.992	82,781
2024-06-03	8.280	8.300	8.220	8.250	7.026	91,464
2024-05-31	8.240	8.250	8.160	8.200	6.984	364,177
2024-05-30	8.180	8.220	8.160	8.190	6.975	99,095
2024-05-29	8.220	8.250	8.160	8.160	6.950	210,602
2024-05-28	8.300	8.300	8.210	8.210	6.992	133,480
2024-05-27	8.290	8.300	8.250	8.270	7.043	53,832
2024-05-24	8.250	8.290	8.220	8.250	7.026	160,364
2024-05-23	8.270	8.310	8.240	8.240	7.018	118,760
2024-05-22	8.300	8.310	8.210	8.220	7.001	195,141
2024-05-21	8.300	8.300	8.270	8.300	7.069	181,538
2024-05-20	8.280	8.290	8.270	8.280	7.052	81,875
2024-05-17	8.300	8.300	8.230	8.280	7.052	245,921
2024-05-16	8.250	8.290	8.250	8.280	7.052	117,672
2024-05-15	8.290	8.300	8.230	8.270	7.043	136,510
2024-05-14	8.290	8.290	8.230	8.280	7.052	83,344
2024-05-13	8.290	8.290	8.240	8.260	7.035	141,833
2024-05-10	8.290	8.290	8.250	8.250	7.026	111,180
2024-05-09	8.230	8.270	8.230	8.270	7.043	47,887
2024-05-08	8.280	8.280	8.230	8.250	7.026	78,289
2024-05-07	8.220	8.260	8.210	8.260	7.035	93,104
2024-05-06	8.200	8.270	8.190	8.200	6.984	72,921
2024-05-03	8.240	8.290	8.190	8.220	7.001	118,316
2024-05-02	8.300	8.340	8.200	8.240	7.018	165,395
2024-04-30	8.320	8.340	8.250	8.250	7.026	133,252
2024-04-29	8.280	8.310	8.260	8.310	7.077	107,064
2024-04-26	8.330	8.330	8.240	8.280	7.052	109,978
2024-04-25	8.280	8.380	8.230	8.270	7.043	210,238
2024-04-24	8.200	8.270	8.180	8.240	7.018	343,390
2024-04-23	8.140	8.200	8.130	8.200	6.984	168,744
2024-04-22	8.150	8.180	8.130	8.150	6.941	198,264
2024-04-19	8.070	8.170	8.060	8.170	6.958	146,178
2024-04-18	8.090	8.140	8.050	8.120	6.915	143,838
2024-04-17	8.060	8.130	8.030	8.110	6.907	122,108
2024-04-16	8.000	8.130	7.980	8.040	6.847	267,914
2024-04-15	8.100	8.150	8.030	8.090	6.890	152,931
2024-04-12	8.160	8.160	8.070	8.110	6.907	102,473
2024-04-11	8.070	8.150	8.060	8.120	6.915	113,471
2024-04-10	8.100	8.120	8.000	8.050	6.856	201,622
2024-04-09	8.120	8.160	8.030	8.080	6.881	135,790
2024-04-08	8.130	8.160	8.100	8.160	6.950	106,287
2024-04-05	8.100	8.120	8.040	8.120	6.915	166,753
2024-04-04	8.100	8.100	8.060	8.100	6.898	128,766
2024-04-03	8.010	8.090	8.010	8.090	6.890	96,938
2024-04-02	8.100	8.100	8.010	8.030	6.839	144,578
2024-03-28	8.030	8.050	8.000	8.010	6.822	77,178
2024-03-27	8.030	8.050	8.000	8.010	6.822	58,248
2024-03-26	7.970	8.010	7.970	8.000	6.813	69,974
2024-03-25	7.870	7.970	7.870	7.950	6.771	178,336
2024-03-22	7.910	7.940	7.880	7.890	6.720	94,271
2024-03-21	8.030	8.030	7.890	7.890	6.720	145,864
2024-03-20	8.020	8.040	7.970	7.970	6.788	127,219
2024-03-19	8.000	8.070	8.000	8.030	6.839	124,778
2024-03-18	8.070	8.090	8.020	8.040	6.847	104,271
2024-03-15	8.080	8.100	8.000	8.010	6.822	328,532
2024-03-14	8.120	8.120	8.050	8.050	6.856	182,497
2024-03-13	8.100	8.120	8.080	8.090	6.890	93,787

← NewerPage 11 of 22 · 1,274 trading daysOlder →

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.