UET United Electronic Technology AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.446	0.446	0.446	0.446	0.446	19
2026-10-16	0.446	0.446	0.422	0.446	0.446	19
2026-10-15	0.454	0.454	0.446	0.446	0.446	19
2026-10-14	0.454	0.486	0.452	0.452	0.452	19
2026-10-13	0.440	0.456	0.390	0.456	0.456	50
2026-10-12	0.352	0.430	0.352	0.430	0.430	2,643
2026-10-09	0.398	0.398	0.378	0.378	0.378	2,347
2026-10-08	0.426	0.426	0.408	0.408	0.408	2,347
2026-10-07	0.426	0.426	0.400	0.418	0.418	2,347
2026-10-06	0.426	0.440	0.426	0.426	0.426	1,737
2026-10-05	0.484	0.484	0.420	0.420	0.420	3,112
2026-10-02	0.480	0.480	0.414	0.434	0.434	41,293
2026-10-01	0.406	0.486	0.406	0.486	0.486	9,974
2026-09-30	0.452	0.452	0.452	0.452	0.452	52
2026-09-29	0.458	0.458	0.454	0.454	0.454	52
2026-09-28	0.462	0.500	0.462	0.466	0.466	52
2026-09-25	0.450	0.498	0.450	0.474	0.474	4,199
2026-09-24	0.444	0.496	0.444	0.472	0.472	2,250
2026-09-23	0.452	0.452	0.402	0.444	0.444	2,595
2026-09-22	0.456	0.480	0.452	0.456	0.456	2,872
2026-09-21	0.454	0.480	0.428	0.464	0.464	8,000
2026-09-18	0.430	0.484	0.396	0.460	0.460	4,081
2026-09-17	0.430	0.430	0.430	0.430	0.430	37
2026-09-16	0.436	0.470	0.430	0.430	0.430	37
2026-09-15	0.416	0.450	0.416	0.436	0.436	300
2026-09-14	0.450	0.450	0.416	0.416	0.416	80
2026-09-11	0.452	0.452	0.430	0.430	0.430	2,373
2026-09-10	0.450	0.460	0.418	0.436	0.436	2,373
2026-09-09	0.452	0.470	0.418	0.432	0.432	3,045
2026-09-08	0.450	0.450	0.426	0.426	0.426	20
2026-09-07	0.450	0.450	0.400	0.400	0.400	1,867
2026-09-04	0.442	0.442	0.400	0.400	0.400	935
2026-09-03	0.450	0.450	0.442	0.442	0.442	2,409
2026-09-02	0.458	0.458	0.430	0.430	0.430	250
2026-09-01	0.476	0.492	0.442	0.442	0.442	642
2026-08-31	0.442	0.442	0.442	0.442	0.442	2,000
2026-08-28	0.442	0.442	0.442	0.442	0.442	2,000
2026-08-27	0.460	0.460	0.460	0.460	0.460	2,000
2026-08-26	0.430	0.430	0.430	0.430	0.430	2,000
2026-08-25	0.450	0.450	0.450	0.450	0.450	2,000
2026-08-24	0.420	0.420	0.420	0.420	0.420	2,000
2026-08-21	0.430	0.430	0.430	0.430	0.430	2,000
2026-08-20	0.440	0.440	0.426	0.426	0.426	2,000
2026-08-19	0.460	0.460	0.460	0.460	0.460	14
2026-08-18	0.456	0.456	0.456	0.456	0.456	14
2026-08-17	0.476	0.476	0.476	0.476	0.476	14
2026-08-14	0.436	0.476	0.436	0.476	0.476	14
2026-08-13	0.505	0.505	0.486	0.486	0.486	15
2026-08-12	0.505	0.505	0.505	0.505	0.505	2,000
2026-08-11	0.500	0.500	0.500	0.500	0.500	2,000
2026-08-10	0.510	0.510	0.480	0.490	0.490	2,454
2026-08-07	0.570	0.570	0.540	0.540	0.540	35
2026-08-06	0.545	0.545	0.545	0.545	0.545	591
2026-08-05	0.510	0.540	0.510	0.540	0.540	591
2026-08-04	0.510	0.540	0.510	0.540	0.540	5
2026-08-03	0.480	0.480	0.480	0.480	0.480	163
2026-07-31	0.525	0.530	0.525	0.530	0.530	176
2026-07-30	0.575	0.575	0.575	0.575	0.575	23,094
2026-07-29	0.555	0.555	0.555	0.555	0.555	23,094
2026-07-28	0.550	0.650	0.530	0.555	0.555	23,094

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.