UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 182.80 | 182.80 | 182.50 | 182.50 | 173.99 | 152 |
| 2024-11-13 | 182.50 | 182.50 | 182.50 | 182.50 | 173.99 | 20 |
| 2024-11-12 | 181.00 | 181.00 | 181.00 | 181.00 | 172.56 | 0 |
| 2024-11-11 | 181.00 | 181.00 | 181.00 | 181.00 | 172.56 | 0 |
| 2024-11-08 | 181.00 | 181.00 | 181.00 | 181.00 | 172.56 | 55 |
| 2024-11-07 | 179.80 | 179.80 | 179.80 | 179.80 | 171.42 | 1 |
| 2024-11-06 | 181.00 | 181.00 | 180.00 | 180.00 | 171.61 | 2 |
| 2024-11-05 | 180.50 | 180.50 | 180.50 | 180.50 | 172.09 | 1 |
| 2024-11-04 | 180.60 | 180.60 | 180.60 | 180.60 | 172.18 | 4 |
| 2024-11-01 | 183.90 | 183.90 | 183.50 | 183.50 | 174.95 | 330 |
| 2024-10-31 | 185.00 | 185.00 | 185.00 | 185.00 | 176.38 | 0 |
| 2024-10-30 | 185.00 | 185.00 | 185.00 | 185.00 | 176.38 | 0 |
| 2024-10-29 | 185.00 | 185.00 | 185.00 | 185.00 | 176.38 | 285 |
| 2024-10-25 | 184.50 | 184.50 | 184.00 | 184.00 | 175.42 | 325 |
| 2024-10-24 | 190.00 | 190.00 | 184.90 | 184.90 | 176.28 | 396 |
| 2024-10-23 | 186.40 | 186.60 | 186.40 | 186.60 | 177.90 | 254 |
| 2024-10-22 | 186.10 | 186.10 | 186.10 | 186.10 | 177.42 | 1 |
| 2024-10-21 | 187.40 | 187.40 | 187.20 | 187.20 | 178.47 | 15 |
| 2024-10-18 | 185.80 | 185.80 | 185.80 | 185.80 | 177.14 | 0 |
| 2024-10-17 | 185.80 | 185.80 | 185.80 | 185.80 | 177.14 | 0 |
| 2024-10-16 | 185.80 | 185.80 | 185.80 | 185.80 | 177.14 | 0 |
| 2024-10-15 | 185.80 | 185.80 | 185.80 | 185.80 | 177.14 | 0 |
| 2024-10-14 | 185.80 | 185.80 | 185.80 | 185.80 | 177.14 | 0 |
| 2024-10-11 | 185.70 | 185.80 | 185.70 | 185.80 | 177.14 | 101 |
| 2024-10-10 | 182.90 | 182.90 | 182.90 | 182.90 | 174.37 | 0 |
| 2024-10-09 | 182.90 | 182.90 | 182.90 | 182.90 | 174.37 | 0 |
| 2024-10-08 | 182.90 | 182.90 | 182.90 | 182.90 | 174.37 | 0 |
| 2024-10-07 | 182.90 | 182.90 | 182.90 | 182.90 | 174.37 | 0 |
| 2024-10-04 | 182.90 | 182.90 | 182.90 | 182.90 | 174.37 | 0 |
| 2024-10-03 | 182.90 | 182.90 | 182.90 | 182.90 | 174.37 | 253 |
| 2024-10-02 | 189.40 | 189.40 | 189.40 | 189.40 | 180.57 | 0 |
| 2024-10-01 | 189.40 | 189.40 | 189.40 | 189.40 | 180.57 | 0 |
| 2024-09-30 | 189.40 | 189.40 | 189.40 | 189.40 | 180.57 | 10 |
| 2024-09-27 | 188.60 | 188.60 | 188.60 | 188.60 | 179.81 | 0 |
| 2024-09-26 | 188.60 | 188.60 | 188.60 | 188.60 | 179.81 | 0 |
| 2024-09-25 | 188.60 | 188.60 | 188.60 | 188.60 | 179.81 | 0 |
| 2024-09-24 | 188.60 | 188.60 | 188.60 | 188.60 | 179.81 | 2 |
| 2024-09-23 | 189.00 | 189.00 | 189.00 | 189.00 | 180.19 | 0 |
| 2024-09-20 | 189.00 | 189.00 | 189.00 | 189.00 | 180.19 | 0 |
| 2024-09-19 | 189.00 | 189.00 | 189.00 | 189.00 | 180.19 | 0 |
| 2024-09-18 | 189.00 | 189.00 | 189.00 | 189.00 | 180.19 | 0 |
| 2024-09-17 | 189.00 | 189.00 | 189.00 | 189.00 | 180.19 | 93 |
| 2024-09-16 | 189.40 | 189.40 | 189.40 | 189.40 | 180.57 | 1 |
| 2024-09-13 | 193.30 | 193.30 | 193.30 | 193.30 | 184.29 | 0 |
| 2024-09-12 | 193.30 | 193.30 | 193.30 | 193.30 | 184.29 | 0 |
| 2024-09-11 | 193.30 | 193.30 | 193.30 | 193.30 | 184.29 | 0 |
| 2024-09-10 | 193.30 | 193.30 | 193.30 | 193.30 | 184.29 | 0 |
| 2024-09-09 | 193.30 | 193.30 | 193.30 | 193.30 | 184.29 | 0 |
| 2024-09-06 | 193.30 | 193.30 | 193.30 | 193.30 | 184.29 | 30 |
| 2024-09-05 | 193.10 | 193.10 | 193.10 | 193.10 | 184.10 | 0 |
| 2024-09-04 | 193.10 | 193.10 | 193.10 | 193.10 | 184.10 | 100 |
| 2024-09-03 | 193.00 | 193.00 | 193.00 | 193.00 | 184.00 | 0 |
| 2024-09-02 | 193.00 | 193.00 | 193.00 | 193.00 | 184.00 | 3 |
| 2024-08-30 | 195.90 | 195.90 | 195.90 | 195.90 | 186.77 | 0 |
| 2024-08-29 | 195.90 | 195.90 | 195.90 | 195.90 | 186.77 | 0 |
| 2024-08-28 | 195.90 | 195.90 | 195.90 | 195.90 | 186.77 | 0 |
| 2024-08-27 | 195.90 | 195.90 | 195.90 | 195.90 | 186.77 | 0 |
| 2024-08-26 | 195.90 | 195.90 | 195.90 | 195.90 | 186.77 | 0 |
| 2024-08-23 | 195.90 | 195.90 | 195.90 | 195.90 | 186.77 | 0 |
| 2024-08-22 | 195.90 | 195.90 | 195.90 | 195.90 | 186.77 | 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.