UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 204.80 | 204.80 | 204.00 | 204.00 | 181.05 | 101 |
| 2024-05-27 | 210.00 | 210.00 | 210.00 | 210.00 | 186.37 | 18 |
| 2024-05-24 | 202.80 | 205.40 | 202.80 | 205.40 | 182.29 | 64 |
| 2024-05-23 | 206.40 | 206.40 | 206.40 | 206.40 | 183.18 | 0 |
| 2024-05-22 | 206.40 | 206.40 | 206.40 | 206.40 | 183.18 | 5 |
| 2024-05-21 | 206.40 | 206.40 | 206.40 | 206.40 | 183.18 | 0 |
| 2024-05-20 | 205.60 | 206.40 | 205.60 | 206.40 | 183.18 | 7 |
| 2024-05-17 | 203.40 | 203.40 | 203.40 | 203.40 | 180.52 | 2 |
| 2024-05-16 | 208.00 | 208.00 | 205.20 | 205.20 | 182.11 | 29 |
| 2024-05-15 | 205.80 | 205.80 | 205.80 | 205.80 | 182.65 | 0 |
| 2024-05-14 | 205.80 | 205.80 | 205.80 | 205.80 | 182.65 | 0 |
| 2024-05-13 | 205.80 | 205.80 | 205.80 | 205.80 | 182.65 | 2 |
| 2024-05-10 | 207.40 | 207.40 | 207.40 | 207.40 | 184.07 | 0 |
| 2024-05-09 | 207.40 | 207.40 | 207.40 | 207.40 | 184.07 | 0 |
| 2024-05-07 | 207.40 | 207.40 | 207.40 | 207.40 | 184.07 | 5 |
| 2024-05-06 | 207.40 | 207.40 | 207.40 | 207.40 | 184.07 | 0 |
| 2024-05-03 | 207.40 | 207.40 | 207.40 | 207.40 | 184.07 | 10 |
| 2024-05-02 | 209.60 | 209.60 | 209.60 | 209.60 | 186.02 | 0 |
| 2024-04-30 | 209.60 | 209.60 | 209.60 | 209.60 | 186.02 | 0 |
| 2024-04-29 | 209.60 | 209.60 | 209.60 | 209.60 | 186.02 | 0 |
| 2024-04-26 | 209.60 | 209.60 | 209.60 | 209.60 | 186.02 | 0 |
| 2024-04-25 | 209.60 | 209.60 | 209.60 | 209.60 | 186.02 | 40 |
| 2024-04-24 | 207.40 | 207.40 | 207.40 | 207.40 | 184.07 | 0 |
| 2024-04-23 | 207.40 | 207.40 | 207.40 | 207.40 | 184.07 | 0 |
| 2024-04-22 | 207.40 | 207.40 | 207.40 | 207.40 | 184.07 | 1 |
| 2024-04-19 | 205.00 | 205.00 | 205.00 | 205.00 | 181.94 | 0 |
| 2024-04-18 | 205.00 | 205.00 | 205.00 | 205.00 | 181.94 | 1 |
| 2024-04-17 | 202.00 | 202.00 | 202.00 | 202.00 | 179.27 | 0 |
| 2024-04-16 | 202.00 | 202.00 | 202.00 | 202.00 | 179.27 | 1 |
| 2024-04-15 | 204.80 | 204.80 | 204.80 | 204.80 | 181.76 | 0 |
| 2024-04-12 | 216.00 | 216.00 | 204.80 | 204.80 | 181.76 | 200 |
| 2024-04-11 | 204.40 | 204.40 | 204.40 | 204.40 | 181.40 | 0 |
| 2024-04-10 | 204.40 | 204.40 | 204.40 | 204.40 | 181.40 | 0 |
| 2024-04-09 | 204.40 | 204.40 | 204.40 | 204.40 | 181.40 | 0 |
| 2024-04-08 | 204.40 | 204.40 | 204.40 | 204.40 | 181.40 | 26 |
| 2024-04-05 | 204.40 | 204.40 | 204.40 | 204.40 | 181.40 | 0 |
| 2024-04-04 | 204.40 | 204.40 | 204.40 | 204.40 | 181.40 | 21 |
| 2024-04-03 | 204.40 | 204.40 | 204.40 | 204.40 | 181.40 | 0 |
| 2024-04-02 | 204.40 | 204.40 | 204.40 | 204.40 | 181.40 | 3 |
| 2024-03-28 | 201.20 | 201.20 | 201.20 | 201.20 | 178.56 | 0 |
| 2024-03-27 | 201.20 | 201.20 | 201.20 | 201.20 | 178.56 | 0 |
| 2024-03-26 | 201.20 | 201.20 | 201.20 | 201.20 | 178.56 | 0 |
| 2024-03-25 | 201.20 | 201.20 | 201.20 | 201.20 | 178.56 | 5 |
| 2024-03-22 | 199.70 | 199.70 | 199.70 | 199.70 | 177.23 | 0 |
| 2024-03-21 | 202.00 | 202.00 | 199.70 | 199.70 | 177.23 | 51 |
| 2024-03-20 | 204.20 | 204.20 | 204.20 | 204.20 | 181.23 | 1 |
| 2024-03-19 | 203.60 | 203.60 | 203.60 | 203.60 | 180.69 | 1 |
| 2024-03-18 | 202.00 | 202.00 | 202.00 | 202.00 | 179.27 | 1 |
| 2024-03-15 | 202.40 | 202.40 | 202.40 | 202.40 | 179.63 | 70 |
| 2024-03-14 | 205.60 | 205.60 | 202.60 | 202.60 | 179.81 | 74 |
| 2024-03-13 | 205.80 | 205.80 | 205.80 | 205.80 | 182.65 | 0 |
| 2024-03-12 | 205.80 | 205.80 | 205.80 | 205.80 | 182.65 | 0 |
| 2024-03-11 | 205.80 | 205.80 | 205.80 | 205.80 | 182.65 | 13 |
| 2024-03-08 | 206.40 | 206.40 | 206.40 | 206.40 | 183.18 | 1 |
| 2024-03-07 | 203.40 | 203.40 | 203.40 | 203.40 | 180.52 | 26 |
| 2024-03-06 | 204.80 | 204.80 | 204.80 | 204.80 | 181.76 | 2 |
| 2024-03-05 | 205.60 | 205.60 | 205.60 | 205.60 | 182.47 | 0 |
| 2024-03-04 | 205.60 | 205.60 | 205.60 | 205.60 | 182.47 | 0 |
| 2024-03-01 | 205.60 | 205.60 | 205.60 | 205.60 | 182.47 | 30 |
| 2024-02-29 | 201.00 | 201.00 | 201.00 | 201.00 | 178.39 | 0 |
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.