UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 195.90 | 195.90 | 195.90 | 195.90 | 186.77 | 0 |
| 2024-08-20 | 195.90 | 195.90 | 195.90 | 195.90 | 186.77 | 25 |
| 2024-08-19 | 194.60 | 194.60 | 194.60 | 194.60 | 185.53 | 0 |
| 2024-08-16 | 194.60 | 194.60 | 194.60 | 194.60 | 185.53 | 0 |
| 2024-08-15 | 194.60 | 194.60 | 194.60 | 194.60 | 185.53 | 140 |
| 2024-08-14 | 190.90 | 190.90 | 190.90 | 190.90 | 182.00 | 3 |
| 2024-08-13 | 194.70 | 194.70 | 194.70 | 194.70 | 185.62 | 1 |
| 2024-08-12 | 193.30 | 193.30 | 193.30 | 193.30 | 184.29 | 1 |
| 2024-08-09 | 192.50 | 192.50 | 192.50 | 192.50 | 183.53 | 60 |
| 2024-08-08 | 193.20 | 193.40 | 193.20 | 193.40 | 184.38 | 2 |
| 2024-08-07 | 190.60 | 190.60 | 190.60 | 190.60 | 181.71 | 0 |
| 2024-08-06 | 187.40 | 190.60 | 187.40 | 190.60 | 181.71 | 18 |
| 2024-08-05 | 190.90 | 190.90 | 190.00 | 190.00 | 181.14 | 127 |
| 2024-08-02 | 197.70 | 197.70 | 196.10 | 196.10 | 186.96 | 200 |
| 2024-08-01 | 197.90 | 197.90 | 197.90 | 197.90 | 188.67 | 100 |
| 2024-07-31 | 199.80 | 199.80 | 199.80 | 199.80 | 190.49 | 0 |
| 2024-07-30 | 199.80 | 199.80 | 199.80 | 199.80 | 190.49 | 0 |
| 2024-07-29 | 199.80 | 199.80 | 199.80 | 199.80 | 190.49 | 0 |
| 2024-07-26 | 199.80 | 199.80 | 199.80 | 199.80 | 190.49 | 0 |
| 2024-07-25 | 199.80 | 199.80 | 199.80 | 199.80 | 190.49 | 100 |
| 2024-07-24 | 203.80 | 203.80 | 203.80 | 203.80 | 194.30 | 23 |
| 2024-07-23 | 202.00 | 202.00 | 202.00 | 202.00 | 192.58 | 0 |
| 2024-07-22 | 202.00 | 202.00 | 202.00 | 202.00 | 192.58 | 0 |
| 2024-07-19 | 202.00 | 202.00 | 202.00 | 202.00 | 192.58 | 200 |
| 2024-07-18 | 203.40 | 203.40 | 203.40 | 203.40 | 193.92 | 0 |
| 2024-07-17 | 203.40 | 203.40 | 203.40 | 203.40 | 193.92 | 0 |
| 2024-07-16 | 203.40 | 203.40 | 203.40 | 203.40 | 193.92 | 0 |
| 2024-07-15 | 203.40 | 203.40 | 203.40 | 203.40 | 193.92 | 0 |
| 2024-07-12 | 203.40 | 203.40 | 203.40 | 203.40 | 193.92 | 1 |
| 2024-07-11 | 203.00 | 203.00 | 203.00 | 203.00 | 193.54 | 0 |
| 2024-07-10 | 203.00 | 203.00 | 203.00 | 203.00 | 193.54 | 25 |
| 2024-07-09 | 200.40 | 200.40 | 200.40 | 200.40 | 191.06 | 0 |
| 2024-07-08 | 200.40 | 200.40 | 200.40 | 200.40 | 191.06 | 1 |
| 2024-07-04 | 202.20 | 202.20 | 202.20 | 202.20 | 192.77 | 0 |
| 2024-07-03 | 202.20 | 202.20 | 202.20 | 202.20 | 192.77 | 0 |
| 2024-07-02 | 202.20 | 202.20 | 202.20 | 202.20 | 192.77 | 0 |
| 2024-07-01 | 202.20 | 202.20 | 202.20 | 202.20 | 192.77 | 8 |
| 2024-06-28 | 199.40 | 199.40 | 199.40 | 199.40 | 190.10 | 0 |
| 2024-06-27 | 199.40 | 199.40 | 199.40 | 199.40 | 190.10 | 0 |
| 2024-06-26 | 199.40 | 199.40 | 199.40 | 199.40 | 190.10 | 18 |
| 2024-06-25 | 200.60 | 200.60 | 200.60 | 200.60 | 191.25 | 0 |
| 2024-06-24 | 200.60 | 200.60 | 200.60 | 200.60 | 191.25 | 1 |
| 2024-06-21 | 191.00 | 191.00 | 191.00 | 191.00 | 182.10 | 0 |
| 2024-06-20 | 191.00 | 191.00 | 191.00 | 191.00 | 182.10 | 0 |
| 2024-06-19 | 191.00 | 191.00 | 191.00 | 191.00 | 182.10 | 0 |
| 2024-06-18 | 191.00 | 191.00 | 191.00 | 191.00 | 182.10 | 60 |
| 2024-06-17 | 185.00 | 185.00 | 185.00 | 185.00 | 176.38 | 2 |
| 2024-06-14 | 190.50 | 190.50 | 190.00 | 190.00 | 181.14 | 155 |
| 2024-06-13 | 191.90 | 191.90 | 191.90 | 191.90 | 182.95 | 127 |
| 2024-06-12 | 204.40 | 204.40 | 204.40 | 204.40 | 181.40 | 0 |
| 2024-06-11 | 204.40 | 204.40 | 204.40 | 204.40 | 181.40 | 0 |
| 2024-06-10 | 204.40 | 204.40 | 204.40 | 204.40 | 181.40 | 2 |
| 2024-06-07 | 201.60 | 201.60 | 201.60 | 201.60 | 178.92 | 0 |
| 2024-06-06 | 201.60 | 201.60 | 201.60 | 201.60 | 178.92 | 102 |
| 2024-06-05 | 202.20 | 202.20 | 202.20 | 202.20 | 179.45 | 5 |
| 2024-06-04 | 205.00 | 205.60 | 205.00 | 205.60 | 182.47 | 8 |
| 2024-06-03 | 204.00 | 204.00 | 204.00 | 204.00 | 181.05 | 0 |
| 2024-05-31 | 204.00 | 204.00 | 204.00 | 204.00 | 181.05 | 0 |
| 2024-05-30 | 204.00 | 204.00 | 204.00 | 204.00 | 181.05 | 0 |
| 2024-05-29 | 204.00 | 204.00 | 204.00 | 204.00 | 181.05 | 12 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.