UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 207.20 | 207.20 | 207.20 | 207.20 | 197.54 | 0 |
| 2025-02-11 | 207.20 | 207.20 | 207.20 | 207.20 | 197.54 | 30 |
| 2025-02-10 | 205.00 | 205.00 | 205.00 | 205.00 | 195.44 | 5 |
| 2025-02-07 | 204.00 | 204.00 | 204.00 | 204.00 | 194.49 | 0 |
| 2025-02-06 | 204.00 | 204.00 | 204.00 | 204.00 | 194.49 | 0 |
| 2025-02-05 | 204.00 | 204.00 | 204.00 | 204.00 | 194.49 | 0 |
| 2025-02-04 | 204.00 | 204.00 | 204.00 | 204.00 | 194.49 | 0 |
| 2025-02-03 | 204.00 | 204.00 | 204.00 | 204.00 | 194.49 | 0 |
| 2025-01-31 | 204.00 | 204.00 | 204.00 | 204.00 | 194.49 | 278 |
| 2025-01-30 | 204.80 | 204.80 | 204.80 | 204.80 | 195.25 | 2 |
| 2025-01-29 | 202.60 | 202.60 | 202.60 | 202.60 | 193.16 | 60 |
| 2025-01-28 | 207.00 | 207.00 | 207.00 | 207.00 | 197.35 | 0 |
| 2025-01-27 | 207.00 | 207.00 | 207.00 | 207.00 | 197.35 | 0 |
| 2025-01-24 | 207.00 | 207.00 | 207.00 | 207.00 | 197.35 | 500 |
| 2025-01-23 | 205.80 | 207.20 | 205.80 | 207.00 | 197.35 | 90 |
| 2025-01-22 | 198.00 | 205.80 | 198.00 | 205.80 | 196.21 | 62 |
| 2025-01-21 | 202.20 | 202.20 | 202.20 | 202.20 | 192.77 | 0 |
| 2025-01-20 | 204.80 | 204.80 | 202.20 | 202.20 | 192.77 | 101 |
| 2025-01-17 | 204.40 | 204.40 | 204.40 | 204.40 | 194.87 | 41 |
| 2025-01-16 | 198.00 | 198.00 | 198.00 | 198.00 | 188.77 | 0 |
| 2025-01-15 | 198.00 | 198.00 | 198.00 | 198.00 | 188.77 | 11 |
| 2025-01-14 | 200.60 | 200.60 | 200.60 | 200.60 | 191.25 | 285 |
| 2025-01-13 | 200.80 | 200.80 | 200.80 | 200.80 | 191.44 | 0 |
| 2025-01-10 | 200.80 | 200.80 | 200.80 | 200.80 | 191.44 | 0 |
| 2025-01-09 | 200.80 | 200.80 | 200.80 | 200.80 | 191.44 | 0 |
| 2025-01-08 | 200.80 | 200.80 | 200.80 | 200.80 | 191.44 | 20 |
| 2025-01-07 | 197.60 | 197.60 | 197.60 | 197.60 | 188.39 | 0 |
| 2025-01-06 | 197.60 | 197.60 | 197.60 | 197.60 | 188.39 | 9 |
| 2025-01-03 | 197.40 | 197.40 | 197.40 | 197.40 | 188.20 | 2 |
| 2025-01-02 | 197.60 | 197.60 | 197.60 | 197.60 | 188.39 | 25 |
| 2024-12-30 | 194.50 | 194.50 | 194.50 | 194.50 | 185.43 | 321 |
| 2024-12-27 | 194.00 | 194.00 | 194.00 | 194.00 | 184.96 | 0 |
| 2024-12-23 | 194.00 | 194.00 | 194.00 | 194.00 | 184.96 | 199 |
| 2024-12-20 | 195.50 | 195.50 | 195.50 | 195.50 | 186.39 | 0 |
| 2024-12-19 | 195.50 | 195.50 | 195.50 | 195.50 | 186.39 | 0 |
| 2024-12-18 | 195.50 | 195.50 | 195.50 | 195.50 | 186.39 | 10 |
| 2024-12-17 | 189.00 | 189.00 | 189.00 | 189.00 | 180.19 | 0 |
| 2024-12-16 | 189.00 | 189.00 | 189.00 | 189.00 | 180.19 | 1 |
| 2024-12-13 | 189.00 | 189.00 | 189.00 | 189.00 | 180.19 | 0 |
| 2024-12-12 | 189.20 | 189.20 | 189.00 | 189.00 | 180.19 | 19 |
| 2024-12-11 | 181.00 | 181.00 | 181.00 | 181.00 | 172.56 | 0 |
| 2024-12-10 | 181.00 | 181.00 | 181.00 | 181.00 | 172.56 | 1 |
| 2024-12-09 | 183.00 | 183.00 | 183.00 | 183.00 | 174.47 | 121 |
| 2024-12-06 | 182.50 | 182.50 | 182.50 | 182.50 | 173.99 | 0 |
| 2024-12-05 | 182.50 | 182.50 | 182.50 | 182.50 | 173.99 | 0 |
| 2024-12-04 | 182.50 | 182.50 | 182.50 | 182.50 | 173.99 | 0 |
| 2024-12-03 | 182.00 | 182.50 | 182.00 | 182.50 | 173.99 | 75 |
| 2024-12-02 | 185.00 | 185.00 | 185.00 | 185.00 | 176.38 | 0 |
| 2024-11-29 | 185.00 | 185.00 | 185.00 | 185.00 | 176.38 | 30 |
| 2024-11-28 | 185.00 | 185.00 | 185.00 | 185.00 | 176.38 | 0 |
| 2024-11-27 | 185.00 | 185.00 | 185.00 | 185.00 | 176.38 | 0 |
| 2024-11-26 | 185.80 | 185.80 | 185.00 | 185.00 | 176.38 | 21 |
| 2024-11-25 | 183.70 | 183.70 | 183.70 | 183.70 | 175.14 | 0 |
| 2024-11-22 | 183.70 | 183.70 | 183.70 | 183.70 | 175.14 | 0 |
| 2024-11-21 | 183.70 | 183.70 | 183.70 | 183.70 | 175.14 | 0 |
| 2024-11-20 | 183.70 | 183.70 | 183.70 | 183.70 | 175.14 | 4 |
| 2024-11-19 | 183.80 | 183.80 | 182.90 | 182.90 | 174.37 | 250 |
| 2024-11-18 | 182.50 | 182.50 | 182.50 | 182.50 | 173.99 | 5 |
| 2024-11-15 | 182.50 | 182.50 | 182.50 | 182.50 | 173.99 | 0 |
| 2024-11-14 | 182.80 | 182.80 | 182.50 | 182.50 | 173.99 | 152 |
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.