UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 419.40 | 419.40 | 419.40 | 419.40 | 419.40 | 5 |
| 2026-10-15 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | 0 |
| 2026-10-14 | 419.20 | 419.20 | 417.20 | 417.20 | 417.20 | 23 |
| 2026-10-13 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | 18 |
| 2026-10-12 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | 3 |
| 2026-10-09 | 412.20 | 412.20 | 407.60 | 407.60 | 407.60 | 8 |
| 2026-10-08 | 414.20 | 415.80 | 414.20 | 415.80 | 415.80 | 4 |
| 2026-10-07 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 5 |
| 2026-10-06 | 424.80 | 424.80 | 424.80 | 424.80 | 424.80 | 20 |
| 2026-10-05 | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | 25 |
| 2026-10-02 | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | 0 |
| 2026-10-01 | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | 0 |
| 2026-09-30 | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | 3 |
| 2026-09-29 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | 42 |
| 2026-09-25 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | 0 |
| 2026-09-24 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | 1 |
| 2026-09-23 | 443.80 | 443.80 | 443.80 | 443.80 | 443.80 | 0 |
| 2026-09-22 | 443.80 | 443.80 | 443.80 | 443.80 | 443.80 | 0 |
| 2026-09-21 | 443.80 | 443.80 | 443.80 | 443.80 | 443.80 | 0 |
| 2026-09-18 | 443.80 | 443.80 | 443.80 | 443.80 | 443.80 | 9 |
| 2026-09-17 | 443.80 | 443.80 | 443.80 | 443.80 | 443.80 | 0 |
| 2026-09-16 | 443.80 | 443.80 | 443.80 | 443.80 | 443.80 | 1 |
| 2026-09-15 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-09-14 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-09-11 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-09-10 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-09-09 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 200 |
| 2026-09-08 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 3 |
| 2026-09-07 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 4 |
| 2026-09-04 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2026-09-03 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2026-09-02 | 430.60 | 430.60 | 429.00 | 429.00 | 429.00 | 52 |
| 2026-09-01 | 424.60 | 424.60 | 424.60 | 424.60 | 424.60 | 0 |
| 2026-08-31 | 424.60 | 424.60 | 424.60 | 424.60 | 424.60 | 1 |
| 2026-08-28 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | 0 |
| 2026-08-27 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | 2 |
| 2026-08-26 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | 1 |
| 2026-08-25 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | 0 |
| 2026-08-24 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | 0 |
| 2026-08-21 | 415.40 | 417.60 | 415.40 | 417.60 | 417.60 | 5 |
| 2026-08-20 | 413.60 | 415.60 | 413.60 | 415.40 | 415.40 | 295 |
| 2026-08-19 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | 0 |
| 2026-08-18 | 446.00 | 446.00 | 439.20 | 439.20 | 439.20 | 41 |
| 2026-08-17 | 438.60 | 442.00 | 438.60 | 442.00 | 442.00 | 119 |
| 2026-08-14 | 441.00 | 443.00 | 441.00 | 443.00 | 443.00 | 40 |
| 2026-08-13 | 444.60 | 444.60 | 444.20 | 444.20 | 444.20 | 4 |
| 2026-08-12 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | 55 |
| 2026-08-11 | 447.00 | 447.00 | 439.00 | 441.60 | 441.60 | 174 |
| 2026-08-10 | 437.80 | 445.20 | 437.80 | 445.20 | 445.20 | 120 |
| 2026-08-07 | 442.40 | 447.20 | 440.80 | 441.80 | 441.80 | 125 |
| 2026-08-06 | 434.80 | 434.80 | 434.80 | 434.80 | 434.80 | 0 |
| 2026-08-05 | 434.80 | 434.80 | 434.80 | 434.80 | 434.80 | 10 |
| 2026-08-04 | 432.20 | 432.20 | 432.20 | 432.20 | 432.20 | 0 |
| 2026-08-03 | 432.20 | 432.20 | 432.20 | 432.20 | 432.20 | 100 |
| 2026-07-31 | 435.40 | 435.40 | 435.40 | 435.40 | 435.40 | 0 |
| 2026-07-30 | 427.60 | 435.40 | 427.60 | 435.40 | 435.40 | 32 |
| 2026-07-29 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1 |
| 2026-07-28 | 424.20 | 424.20 | 424.20 | 424.20 | 424.20 | 0 |
| 2026-07-27 | 424.40 | 424.40 | 424.20 | 424.20 | 424.20 | 8 |
| 2026-07-24 | 420.20 | 424.60 | 420.20 | 424.60 | 424.60 | 239 |
Page 1 of 21 · 1,256 trading daysOlder →
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.