UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 11.100 | 11.200 | 11.080 | 11.200 | 10.248 | 93,537 |
| 2025-05-19 | 11.180 | 11.200 | 11.000 | 11.100 | 10.157 | 115,133 |
| 2025-05-16 | 11.040 | 11.180 | 10.980 | 11.180 | 10.230 | 183,034 |
| 2025-05-15 | 10.880 | 11.060 | 10.840 | 11.040 | 10.102 | 140,426 |
| 2025-05-14 | 10.820 | 10.980 | 10.760 | 10.980 | 10.047 | 138,099 |
| 2025-05-13 | 10.760 | 10.820 | 10.620 | 10.780 | 9.864 | 128,454 |
| 2025-05-12 | 11.080 | 11.100 | 10.660 | 10.780 | 9.864 | 193,448 |
| 2025-05-09 | 10.900 | 11.000 | 10.780 | 11.000 | 10.065 | 159,641 |
| 2025-05-08 | 10.760 | 10.900 | 10.760 | 10.900 | 9.974 | 131,114 |
| 2025-05-07 | 10.800 | 10.800 | 10.680 | 10.760 | 9.846 | 139,140 |
| 2025-05-06 | 10.540 | 10.700 | 10.500 | 10.700 | 9.791 | 169,412 |
| 2025-05-05 | 10.460 | 10.520 | 10.320 | 10.520 | 9.626 | 124,106 |
| 2025-05-02 | 10.220 | 10.400 | 10.180 | 10.400 | 9.516 | 160,523 |
| 2025-04-30 | 10.240 | 10.300 | 9.980 | 10.200 | 9.333 | 305,699 |
| 2025-04-29 | 10.180 | 10.240 | 10.080 | 10.240 | 9.370 | 212,271 |
| 2025-04-28 | 10.200 | 10.200 | 9.800 | 10.120 | 9.260 | 236,692 |
| 2025-04-25 | 10.100 | 10.160 | 10.000 | 10.140 | 9.278 | 171,588 |
| 2025-04-24 | 10.020 | 10.100 | 10.000 | 10.020 | 9.169 | 128,780 |
| 2025-04-23 | 10.000 | 10.100 | 9.960 | 10.060 | 9.205 | 269,013 |
| 2025-04-22 | 9.850 | 9.960 | 9.800 | 9.940 | 9.095 | 157,351 |
| 2025-04-17 | 9.760 | 9.930 | 9.710 | 9.900 | 9.059 | 201,211 |
| 2025-04-16 | 9.600 | 9.740 | 9.520 | 9.700 | 8.876 | 250,527 |
| 2025-04-15 | 9.430 | 9.590 | 9.430 | 9.560 | 8.748 | 115,110 |
| 2025-04-14 | 9.490 | 9.490 | 9.350 | 9.420 | 8.620 | 138,260 |
| 2025-04-11 | 9.370 | 9.370 | 9.110 | 9.220 | 8.437 | 159,307 |
| 2025-04-10 | 9.400 | 9.480 | 9.220 | 9.230 | 8.446 | 228,853 |
| 2025-04-09 | 9.070 | 9.140 | 8.910 | 9.040 | 8.272 | 183,611 |
| 2025-04-08 | 9.150 | 9.340 | 9.030 | 9.200 | 8.418 | 235,587 |
| 2025-04-07 | 8.500 | 9.100 | 8.500 | 8.900 | 8.144 | 563,741 |
| 2025-04-04 | 9.590 | 9.650 | 8.800 | 9.190 | 8.409 | 654,305 |
| 2025-04-03 | 9.800 | 9.920 | 9.630 | 9.670 | 8.848 | 313,607 |
| 2025-04-02 | 9.920 | 9.950 | 9.820 | 9.950 | 9.105 | 111,727 |
| 2025-04-01 | 9.920 | 9.920 | 9.740 | 9.920 | 9.077 | 199,058 |
| 2025-03-31 | 9.840 | 9.870 | 9.700 | 9.800 | 8.967 | 228,805 |
| 2025-03-28 | 10.000 | 10.080 | 9.830 | 9.890 | 9.050 | 126,631 |
| 2025-03-27 | 9.720 | 10.060 | 9.610 | 10.060 | 9.205 | 223,375 |
| 2025-03-26 | 9.880 | 10.040 | 9.850 | 10.020 | 9.169 | 270,526 |
| 2025-03-25 | 9.900 | 9.960 | 9.850 | 9.920 | 9.077 | 238,814 |
| 2025-03-24 | 9.800 | 9.890 | 9.750 | 9.890 | 9.050 | 147,544 |
| 2025-03-21 | 9.700 | 9.780 | 9.650 | 9.760 | 8.931 | 437,049 |
| 2025-03-20 | 9.700 | 9.760 | 9.640 | 9.750 | 8.922 | 156,919 |
| 2025-03-19 | 9.630 | 9.740 | 9.600 | 9.730 | 8.903 | 403,512 |
| 2025-03-18 | 9.500 | 9.690 | 9.490 | 9.690 | 8.867 | 164,937 |
| 2025-03-17 | 9.400 | 9.550 | 9.390 | 9.480 | 8.674 | 222,153 |
| 2025-03-14 | 9.250 | 9.470 | 9.150 | 9.400 | 8.601 | 265,705 |
| 2025-03-13 | 9.200 | 9.230 | 9.080 | 9.110 | 8.336 | 178,899 |
| 2025-03-12 | 8.980 | 9.150 | 8.960 | 9.150 | 8.373 | 178,816 |
| 2025-03-11 | 9.040 | 9.080 | 8.910 | 8.980 | 8.217 | 139,338 |
| 2025-03-10 | 9.020 | 9.080 | 8.980 | 9.080 | 8.308 | 126,340 |
| 2025-03-07 | 9.090 | 9.090 | 8.990 | 9.070 | 8.299 | 87,522 |
| 2025-03-06 | 9.040 | 9.100 | 8.950 | 9.090 | 8.318 | 196,884 |
| 2025-03-05 | 8.800 | 9.060 | 8.800 | 9.020 | 8.254 | 357,279 |
| 2025-03-04 | 8.880 | 8.900 | 8.720 | 8.730 | 7.988 | 99,866 |
| 2025-03-03 | 8.870 | 8.880 | 8.780 | 8.860 | 8.107 | 84,492 |
| 2025-02-28 | 8.800 | 8.840 | 8.740 | 8.790 | 8.043 | 185,207 |
| 2025-02-27 | 8.690 | 8.890 | 8.690 | 8.890 | 8.135 | 154,132 |
| 2025-02-26 | 8.670 | 8.800 | 8.670 | 8.800 | 8.052 | 183,047 |
| 2025-02-25 | 8.600 | 8.690 | 8.520 | 8.690 | 7.952 | 132,398 |
| 2025-02-24 | 8.510 | 8.590 | 8.510 | 8.580 | 7.851 | 115,946 |
| 2025-02-21 | 8.540 | 8.620 | 8.490 | 8.500 | 7.778 | 133,005 |
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.