UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	7.400	7.400	7.250	7.280	6.200	161,524
2023-06-28	7.390	7.390	7.250	7.260	6.183	136,792
2023-06-27	7.300	7.510	7.230	7.290	6.209	718,992
2023-06-26	7.280	7.280	7.150	7.230	6.157	205,502
2023-06-23	7.410	7.410	7.260	7.280	6.200	167,718
2023-06-22	7.500	7.500	7.330	7.350	6.260	148,068
2023-06-21	7.440	7.710	7.400	7.410	6.311	822,781
2023-06-20	7.440	7.460	7.400	7.400	6.302	184,788
2023-06-19	7.480	7.490	7.370	7.430	6.328	225,539
2023-06-16	7.590	7.590	7.460	7.470	6.362	332,287
2023-06-15	7.500	7.570	7.440	7.500	6.387	412,756
2023-06-14	8.040	8.090	7.980	7.990	6.336	457,876
2023-06-13	8.060	8.060	7.970	8.010	6.352	312,019
2023-06-12	8.000	8.150	8.000	8.040	6.376	369,482
2023-06-09	8.000	8.060	7.980	8.000	6.344	290,169
2023-06-08	8.080	8.110	7.990	8.000	6.344	155,522
2023-06-07	8.080	8.130	8.050	8.060	6.392	209,285
2023-06-06	8.060	8.100	8.020	8.070	6.400	178,879
2023-06-05	8.140	8.170	8.070	8.080	6.408	269,177
2023-06-02	8.100	8.120	8.000	8.120	6.439	211,971
2023-06-01	8.090	8.090	7.980	8.010	6.352	263,356
2023-05-31	8.060	8.100	8.010	8.030	6.368	564,505
2023-05-30	8.170	8.170	8.060	8.090	6.416	241,374
2023-05-29	8.240	8.240	8.000	8.100	6.424	340,395
2023-05-26	8.200	8.200	8.040	8.120	6.439	293,446
2023-05-25	8.190	8.190	8.030	8.120	6.439	268,771
2023-05-24	8.200	8.200	8.120	8.130	6.447	314,394
2023-05-23	8.150	8.260	8.150	8.200	6.503	511,393
2023-05-22	8.200	8.200	8.150	8.200	6.503	184,693
2023-05-19	8.060	8.210	8.060	8.160	6.471	402,504
2023-05-18	8.140	8.210	8.100	8.160	6.471	301,176
2023-05-17	8.140	8.140	8.050	8.100	6.424	134,123
2023-05-16	8.150	8.220	8.080	8.110	6.431	240,487
2023-05-15	8.200	8.220	8.150	8.200	6.503	234,357
2023-05-12	8.200	8.200	8.150	8.190	6.495	173,881
2023-05-11	8.190	8.230	8.120	8.130	6.447	442,982
2023-05-10	8.240	8.300	8.120	8.200	6.503	418,798
2023-05-09	8.240	8.320	8.200	8.280	6.566	532,384
2023-05-08	8.220	8.300	8.200	8.280	6.566	252,117
2023-05-05	8.160	8.260	8.110	8.240	6.535	505,314
2023-05-04	8.130	8.220	8.100	8.160	6.471	750,208
2023-05-03	8.100	8.180	8.070	8.150	6.463	651,730
2023-05-02	8.180	8.220	8.090	8.120	6.439	426,593
2023-04-28	8.180	8.180	8.040	8.130	6.447	279,411
2023-04-27	8.090	8.180	8.060	8.130	6.447	313,344
2023-04-26	8.060	8.130	7.980	8.130	6.447	312,532
2023-04-25	8.070	8.140	8.070	8.090	6.416	277,406
2023-04-24	8.170	8.220	8.100	8.140	6.455	452,622
2023-04-21	8.100	8.210	8.100	8.180	6.487	429,428
2023-04-20	8.200	8.210	8.120	8.170	6.479	305,590
2023-04-19	8.180	8.220	8.120	8.180	6.487	437,922
2023-04-18	8.100	8.160	8.050	8.120	6.439	442,225
2023-04-17	8.000	8.090	8.000	8.090	6.416	306,994
2023-04-14	8.100	8.100	8.000	8.070	6.400	411,547
2023-04-13	7.960	8.050	7.960	8.030	6.368	139,582
2023-04-12	7.940	8.020	7.940	7.990	6.336	143,141
2023-04-11	8.030	8.040	7.940	7.960	6.313	152,396
2023-04-06	7.840	7.930	7.810	7.910	6.273	148,731
2023-04-05	7.800	7.900	7.720	7.800	6.186	186,850
2023-04-04	7.880	7.890	7.740	7.790	6.178	150,035

← NewerPage 15 of 22 · 1,272 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.