UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.760	7.800	7.690	7.760	6.154	149,927
2023-03-30	7.730	7.790	7.710	7.730	6.130	199,778
2023-03-29	7.560	7.700	7.560	7.670	6.083	195,258
2023-03-28	7.730	7.730	7.550	7.590	6.019	107,408
2023-03-27	7.620	7.700	7.510	7.600	6.027	183,944
2023-03-24	7.670	7.720	7.500	7.590	6.019	288,212
2023-03-23	7.790	7.880	7.660	7.750	6.146	119,674
2023-03-22	7.880	8.010	7.730	7.730	6.130	160,981
2023-03-21	7.720	8.010	7.690	7.800	6.186	417,291
2023-03-20	7.510	7.660	7.290	7.600	6.027	297,424
2023-03-17	7.820	7.920	7.540	7.620	6.043	463,474
2023-03-16	7.740	7.810	7.620	7.760	6.154	430,276
2023-03-15	7.970	8.020	7.640	7.720	6.122	502,717
2023-03-14	7.950	8.090	7.890	8.040	6.376	247,969
2023-03-13	8.170	8.190	7.910	7.980	6.328	419,730
2023-03-10	8.200	8.230	8.070	8.230	6.527	239,452
2023-03-09	8.280	8.320	8.210	8.240	6.535	140,883
2023-03-08	8.300	8.340	8.240	8.310	6.590	114,837
2023-03-07	8.280	8.370	8.280	8.310	6.590	267,946
2023-03-06	8.180	8.320	8.180	8.310	6.590	453,382
2023-03-03	8.170	8.240	8.130	8.220	6.519	487,336
2023-03-02	8.130	8.190	8.050	8.160	6.471	157,366
2023-03-01	8.100	8.240	8.070	8.140	6.455	552,713
2023-02-28	7.990	8.090	7.930	8.060	6.392	493,660
2023-02-27	8.000	8.060	7.610	7.970	6.320	1,395,239
2023-02-24	7.990	8.120	7.960	8.000	6.344	424,548
2023-02-23	7.900	7.970	7.900	7.960	6.313	155,075
2023-02-22	7.900	7.900	7.830	7.870	6.241	179,913
2023-02-21	7.970	7.970	7.900	7.920	6.281	126,723
2023-02-20	7.980	8.000	7.900	7.930	6.289	128,146
2023-02-17	7.950	7.980	7.860	7.960	6.313	110,922
2023-02-16	7.870	7.940	7.830	7.910	6.273	365,243
2023-02-15	7.900	7.900	7.820	7.860	6.233	180,960
2023-02-14	7.870	7.920	7.830	7.850	6.225	242,423
2023-02-13	7.710	7.900	7.710	7.870	6.241	249,440
2023-02-10	7.800	7.870	7.760	7.850	6.225	196,451
2023-02-09	7.780	7.860	7.780	7.860	6.233	273,916
2023-02-08	7.750	7.770	7.700	7.740	6.138	183,589
2023-02-07	7.690	7.700	7.630	7.680	6.090	92,598
2023-02-06	7.710	7.720	7.650	7.680	6.090	150,155
2023-02-03	7.760	7.790	7.720	7.740	6.138	109,790
2023-02-02	7.800	7.800	7.690	7.780	6.170	274,764
2023-02-01	7.750	7.800	7.680	7.730	6.130	353,065
2023-01-31	7.740	7.740	7.670	7.710	6.114	161,513
2023-01-30	7.710	7.730	7.630	7.720	6.122	86,285
2023-01-27	7.680	7.770	7.650	7.740	6.138	199,336
2023-01-26	7.700	7.770	7.650	7.680	6.090	177,210
2023-01-25	7.760	7.780	7.610	7.690	6.098	322,440
2023-01-24	7.800	7.800	7.740	7.770	6.162	108,638
2023-01-23	7.680	7.790	7.680	7.760	6.154	170,135
2023-01-20	7.540	7.730	7.540	7.680	6.090	158,654
2023-01-19	7.590	7.590	7.510	7.580	6.011	134,967
2023-01-18	7.650	7.660	7.590	7.590	6.019	133,579
2023-01-17	7.580	7.630	7.540	7.620	6.043	324,771
2023-01-16	7.500	7.580	7.490	7.560	5.995	290,129
2023-01-13	7.430	7.540	7.430	7.520	5.964	219,776
2023-01-12	7.450	7.530	7.350	7.440	5.900	251,273
2023-01-11	7.380	7.480	7.340	7.440	5.900	281,435
2023-01-10	7.340	7.400	7.300	7.400	5.868	217,043
2023-01-09	7.400	7.450	7.350	7.380	5.853	159,944

← NewerPage 16 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.