UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	7.560	7.560	7.500	7.540	6.421	108,448
2023-09-19	7.480	7.530	7.470	7.510	6.396	83,974
2023-09-18	7.540	7.560	7.470	7.510	6.396	66,681
2023-09-15	7.550	7.590	7.480	7.520	6.404	272,521
2023-09-14	7.590	7.590	7.520	7.550	6.430	77,463
2023-09-13	7.590	7.590	7.530	7.590	6.464	104,402
2023-09-12	7.550	7.590	7.540	7.570	6.447	89,008
2023-09-11	7.490	7.560	7.490	7.550	6.430	135,613
2023-09-08	7.490	7.530	7.420	7.500	6.387	74,882
2023-09-07	7.440	7.540	7.440	7.490	6.379	86,908
2023-09-06	7.470	7.530	7.470	7.520	6.404	63,831
2023-09-05	7.500	7.510	7.420	7.490	6.379	78,469
2023-09-04	7.520	7.530	7.440	7.460	6.353	117,057
2023-09-01	7.400	7.520	7.400	7.490	6.379	118,827
2023-08-31	7.410	7.510	7.410	7.430	6.328	217,427
2023-08-30	7.410	7.480	7.410	7.430	6.328	88,131
2023-08-29	7.350	7.410	7.350	7.390	6.294	76,504
2023-08-28	7.390	7.460	7.340	7.370	6.277	44,634
2023-08-25	7.400	7.420	7.320	7.330	6.243	155,827
2023-08-24	7.350	7.370	7.300	7.300	6.217	89,293
2023-08-23	7.350	7.370	7.280	7.300	6.217	96,792
2023-08-22	7.380	7.380	7.290	7.310	6.226	51,957
2023-08-21	7.290	7.350	7.280	7.290	6.209	107,065
2023-08-18	7.300	7.300	7.250	7.280	6.200	64,623
2023-08-17	7.270	7.350	7.250	7.340	6.251	79,956
2023-08-16	7.330	7.390	7.280	7.310	6.226	109,403
2023-08-15	7.410	7.410	7.330	7.340	6.251	64,197
2023-08-14	7.400	7.430	7.350	7.410	6.311	60,071
2023-08-11	7.440	7.440	7.340	7.370	6.277	103,106
2023-08-10	7.420	7.440	7.380	7.410	6.311	64,991
2023-08-09	7.400	7.420	7.370	7.400	6.302	59,905
2023-08-08	7.420	7.420	7.340	7.380	6.285	67,131
2023-08-07	7.410	7.450	7.380	7.420	6.319	70,459
2023-08-04	7.310	7.440	7.310	7.390	6.294	115,222
2023-08-03	7.450	7.450	7.320	7.350	6.260	108,372
2023-08-02	7.400	7.420	7.350	7.350	6.260	90,820
2023-08-01	7.440	7.440	7.380	7.430	6.328	55,752
2023-07-31	7.440	7.450	7.380	7.430	6.328	119,665
2023-07-28	7.460	7.520	7.430	7.480	6.370	125,588
2023-07-27	7.450	7.510	7.380	7.450	6.345	248,036
2023-07-26	7.440	7.470	7.420	7.470	6.362	108,729
2023-07-25	7.470	7.490	7.430	7.450	6.345	109,436
2023-07-24	7.410	7.480	7.410	7.450	6.345	74,300
2023-07-21	7.380	7.470	7.380	7.410	6.311	114,794
2023-07-20	7.390	7.450	7.360	7.440	6.336	107,335
2023-07-19	7.420	7.420	7.350	7.370	6.277	149,794
2023-07-18	7.340	7.420	7.330	7.370	6.277	139,642
2023-07-17	7.400	7.400	7.330	7.350	6.260	105,516
2023-07-14	7.430	7.430	7.350	7.380	6.285	101,486
2023-07-13	7.460	7.460	7.360	7.390	6.294	106,847
2023-07-12	7.290	7.430	7.290	7.410	6.311	129,733
2023-07-11	7.340	7.360	7.300	7.340	6.251	143,101
2023-07-10	7.400	7.400	7.280	7.300	6.217	166,450
2023-07-07	7.220	7.320	7.210	7.320	6.234	143,712
2023-07-06	7.390	7.390	7.240	7.240	6.166	139,375
2023-07-05	7.300	7.350	7.280	7.300	6.217	211,627
2023-07-04	7.440	7.440	7.320	7.320	6.234	118,738
2023-07-03	7.390	7.430	7.350	7.360	6.268	153,644
2023-06-30	7.380	7.380	7.260	7.350	6.260	142,452
2023-06-29	7.400	7.400	7.250	7.280	6.200	161,524

← NewerPage 14 of 22 · 1,271 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.