UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 270.00 | 270.00 | 270.00 | 270.00 | 257.41 | 21 |
| 2025-05-12 | 271.00 | 271.00 | 271.00 | 271.00 | 258.37 | 0 |
| 2025-05-09 | 271.00 | 271.00 | 271.00 | 271.00 | 258.37 | 60 |
| 2025-05-07 | 266.00 | 266.00 | 266.00 | 266.00 | 253.60 | 150 |
| 2025-05-06 | 258.00 | 258.00 | 258.00 | 258.00 | 245.97 | 0 |
| 2025-05-05 | 257.00 | 258.00 | 257.00 | 258.00 | 245.97 | 32 |
| 2025-05-02 | 253.50 | 253.50 | 253.50 | 253.50 | 241.68 | 12 |
| 2025-04-30 | 249.00 | 249.00 | 249.00 | 249.00 | 237.39 | 0 |
| 2025-04-29 | 249.00 | 249.00 | 249.00 | 249.00 | 237.39 | 0 |
| 2025-04-28 | 245.50 | 249.00 | 245.50 | 249.00 | 237.39 | 5,000 |
| 2025-04-25 | 251.50 | 251.50 | 251.50 | 251.50 | 239.78 | 0 |
| 2025-04-24 | 251.50 | 251.50 | 251.50 | 251.50 | 239.78 | 0 |
| 2025-04-23 | 251.50 | 251.50 | 251.50 | 251.50 | 239.78 | 2 |
| 2025-04-22 | 248.50 | 248.50 | 248.50 | 248.50 | 236.92 | 1 |
| 2025-04-17 | 246.00 | 246.00 | 246.00 | 246.00 | 234.53 | 95 |
| 2025-04-16 | 240.50 | 240.50 | 240.50 | 240.50 | 229.29 | 1 |
| 2025-04-15 | 231.50 | 231.50 | 231.50 | 231.50 | 220.71 | 0 |
| 2025-04-14 | 231.50 | 231.50 | 231.50 | 231.50 | 220.71 | 0 |
| 2025-04-11 | 231.50 | 231.50 | 231.50 | 231.50 | 220.71 | 4 |
| 2025-04-10 | 229.50 | 229.50 | 229.50 | 229.50 | 218.80 | 0 |
| 2025-04-09 | 229.50 | 229.50 | 229.50 | 229.50 | 218.80 | 0 |
| 2025-04-08 | 229.50 | 229.50 | 229.50 | 229.50 | 218.80 | 2 |
| 2025-04-07 | 219.50 | 219.50 | 219.50 | 219.50 | 209.27 | 59 |
| 2025-04-04 | 244.00 | 244.00 | 244.00 | 244.00 | 232.63 | 0 |
| 2025-04-03 | 244.00 | 244.00 | 244.00 | 244.00 | 232.63 | 4 |
| 2025-04-02 | 245.40 | 245.40 | 245.40 | 245.40 | 233.96 | 0 |
| 2025-04-01 | 245.40 | 245.40 | 245.40 | 245.40 | 233.96 | 0 |
| 2025-03-31 | 245.40 | 245.40 | 245.40 | 245.40 | 233.96 | 0 |
| 2025-03-28 | 245.40 | 245.40 | 245.40 | 245.40 | 233.96 | 3 |
| 2025-03-27 | 246.40 | 246.40 | 246.40 | 246.40 | 234.91 | 4 |
| 2025-03-26 | 245.00 | 246.40 | 245.00 | 246.40 | 234.91 | 88 |
| 2025-03-25 | 246.00 | 246.00 | 246.00 | 246.00 | 234.53 | 0 |
| 2025-03-24 | 244.80 | 246.00 | 244.80 | 246.00 | 234.53 | 104 |
| 2025-03-21 | 243.80 | 243.80 | 243.80 | 243.80 | 232.43 | 12 |
| 2025-03-20 | 231.00 | 231.00 | 231.00 | 231.00 | 220.23 | 0 |
| 2025-03-19 | 231.00 | 231.00 | 231.00 | 231.00 | 220.23 | 0 |
| 2025-03-18 | 231.00 | 231.00 | 231.00 | 231.00 | 220.23 | 0 |
| 2025-03-17 | 231.00 | 231.00 | 231.00 | 231.00 | 220.23 | 0 |
| 2025-03-14 | 231.00 | 231.00 | 231.00 | 231.00 | 220.23 | 0 |
| 2025-03-13 | 231.00 | 231.00 | 231.00 | 231.00 | 220.23 | 5 |
| 2025-03-12 | 226.40 | 226.40 | 226.40 | 226.40 | 215.85 | 0 |
| 2025-03-11 | 226.40 | 226.40 | 226.40 | 226.40 | 215.85 | 1 |
| 2025-03-10 | 225.00 | 225.00 | 225.00 | 225.00 | 214.51 | 0 |
| 2025-03-07 | 225.00 | 225.00 | 225.00 | 225.00 | 214.51 | 0 |
| 2025-03-06 | 225.00 | 225.00 | 225.00 | 225.00 | 214.51 | 40 |
| 2025-03-05 | 221.60 | 221.60 | 221.60 | 221.60 | 211.27 | 180 |
| 2025-03-04 | 219.80 | 221.00 | 219.80 | 221.00 | 210.70 | 181 |
| 2025-03-03 | 220.40 | 220.40 | 220.40 | 220.40 | 210.13 | 4 |
| 2025-02-28 | 219.60 | 221.20 | 219.60 | 220.80 | 210.51 | 76 |
| 2025-02-27 | 218.40 | 218.40 | 218.40 | 218.40 | 208.22 | 60 |
| 2025-02-26 | 214.80 | 214.80 | 214.80 | 214.80 | 204.79 | 0 |
| 2025-02-25 | 214.80 | 214.80 | 214.80 | 214.80 | 204.79 | 0 |
| 2025-02-24 | 214.80 | 214.80 | 214.80 | 214.80 | 204.79 | 0 |
| 2025-02-21 | 214.80 | 214.80 | 214.80 | 214.80 | 204.79 | 0 |
| 2025-02-20 | 214.80 | 214.80 | 214.80 | 214.80 | 204.79 | 92 |
| 2025-02-19 | 214.20 | 214.20 | 214.20 | 214.20 | 204.21 | 10 |
| 2025-02-18 | 216.40 | 216.40 | 216.40 | 216.40 | 206.31 | 0 |
| 2025-02-17 | 212.00 | 216.40 | 212.00 | 216.40 | 206.31 | 232 |
| 2025-02-14 | 209.20 | 209.20 | 209.20 | 209.20 | 199.45 | 0 |
| 2025-02-13 | 209.20 | 209.20 | 209.20 | 209.20 | 199.45 | 50 |
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.