UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.100	16.200	15.900	16.180	15.529	134,913
2026-02-02	15.580	16.040	15.420	16.040	15.394	170,862
2026-01-30	15.760	15.800	15.620	15.640	15.010	127,664
2026-01-29	15.600	15.820	15.560	15.720	15.087	85,055
2026-01-28	15.500	15.640	15.340	15.600	14.972	98,084
2026-01-27	15.360	15.640	15.360	15.640	15.010	85,306
2026-01-26	15.340	15.440	15.200	15.360	14.742	219,834
2026-01-23	15.580	15.640	15.300	15.300	14.684	172,260
2026-01-22	15.400	15.600	15.320	15.520	14.895	124,998
2026-01-21	15.300	15.340	14.940	15.200	14.588	146,479
2026-01-20	15.700	15.820	15.200	15.440	14.818	197,652
2026-01-19	15.500	15.900	15.380	15.900	15.260	207,903
2026-01-16	15.600	15.760	15.580	15.680	15.049	79,768
2026-01-15	15.520	15.640	15.320	15.600	14.972	90,471
2026-01-14	15.420	15.540	15.140	15.460	14.837	95,142
2026-01-13	15.640	15.700	15.360	15.420	14.799	94,503
2026-01-12	15.500	15.720	15.400	15.660	15.029	114,182
2026-01-09	15.800	15.800	15.420	15.540	14.914	107,903
2026-01-08	15.480	15.740	15.400	15.740	15.106	146,004
2026-01-07	15.500	15.500	15.260	15.500	14.876	89,286
2026-01-06	15.560	15.580	15.300	15.380	14.761	54,147
2026-01-05	15.600	15.600	15.220	15.580	14.953	123,905
2026-01-02	15.420	15.580	15.140	15.360	14.742	91,341
2025-12-30	15.280	15.500	15.280	15.460	14.837	73,704
2025-12-29	15.440	15.460	15.180	15.280	14.665	94,927
2025-12-23	15.440	15.500	15.320	15.460	14.837	73,160
2025-12-22	15.360	15.500	15.280	15.500	14.876	107,988
2025-12-19	15.400	15.500	15.240	15.440	14.818	287,877
2025-12-18	15.500	15.540	15.100	15.300	14.684	148,340
2025-12-17	15.340	15.660	15.340	15.500	14.876	229,929
2025-12-16	15.240	15.340	15.020	15.320	14.703	122,773
2025-12-15	14.700	15.260	14.700	15.240	14.626	153,736
2025-12-12	14.900	15.100	14.820	14.840	14.242	160,798
2025-12-11	14.820	14.900	14.500	14.900	14.300	155,394
2025-12-10	15.120	15.260	15.060	15.160	14.550	78,019
2025-12-09	14.860	15.220	14.860	15.220	14.607	190,156
2025-12-08	14.800	15.000	14.720	14.880	14.281	98,149
2025-12-05	14.820	14.860	14.660	14.760	14.166	90,691
2025-12-04	14.620	14.840	14.160	14.820	14.223	160,198
2025-12-03	14.920	15.060	14.680	14.700	14.108	152,307
2025-12-02	14.800	15.060	14.800	15.040	14.434	162,947
2025-12-01	15.020	15.060	14.800	14.880	14.281	173,243
2025-11-28	15.040	15.100	14.900	15.020	14.415	123,904
2025-11-27	14.900	15.120	14.800	15.100	14.492	133,090
2025-11-26	14.740	15.060	14.700	15.000	14.396	226,625
2025-11-25	14.400	14.800	14.260	14.740	14.146	396,959
2025-11-24	13.960	14.240	13.820	14.240	13.667	327,513
2025-11-21	13.600	13.920	13.420	13.920	13.360	143,267
2025-11-20	13.400	13.960	13.360	13.620	13.072	300,249
2025-11-19	13.120	13.460	13.060	13.140	12.611	206,969
2025-11-18	13.000	13.220	12.900	13.140	12.611	198,433
2025-11-17	13.000	13.500	12.900	13.200	12.669	321,995
2025-11-14	13.080	13.080	12.800	12.900	12.381	82,963
2025-11-13	13.000	13.200	12.960	13.120	12.592	96,700
2025-11-12	12.900	13.100	12.840	13.080	12.553	117,880
2025-11-11	12.860	13.040	12.800	12.800	12.285	92,115
2025-11-10	13.000	13.000	12.800	12.920	12.400	89,610
2025-11-07	12.780	12.980	12.760	12.840	12.323	157,412
2025-11-06	12.720	12.800	12.620	12.800	12.285	63,853
2025-11-05	12.560	12.760	12.560	12.760	12.246	109,864

← NewerPage 4 of 5 · 252 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.