UET United Electronic Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 226 |
| 2024-08-30 | 0.960 | 0.960 | 0.920 | 0.920 | 0.920 | 2,292 |
| 2024-08-29 | 0.945 | 0.970 | 0.945 | 0.970 | 0.970 | 3,535 |
| 2024-08-28 | 0.955 | 0.975 | 0.950 | 0.975 | 0.975 | 3,575 |
| 2024-08-27 | 0.990 | 0.990 | 0.965 | 0.975 | 0.975 | 5,620 |
| 2024-08-26 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 360 |
| 2024-08-23 | 0.995 | 1.110 | 0.995 | 1.100 | 1.100 | 22,058 |
| 2024-08-22 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 0 |
| 2024-08-21 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 0 |
| 2024-08-20 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 0 |
| 2024-08-19 | 0.980 | 0.980 | 0.975 | 0.975 | 0.975 | 2,500 |
| 2024-08-16 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2024-08-15 | 0.970 | 0.970 | 0.965 | 0.965 | 0.965 | 33 |
| 2024-08-14 | 0.955 | 0.955 | 0.945 | 0.945 | 0.945 | 225 |
| 2024-08-13 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2024-08-12 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-08-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-08-08 | 0.905 | 0.960 | 0.905 | 0.960 | 0.960 | 12,588 |
| 2024-08-07 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0 |
| 2024-08-06 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 2,000 |
| 2024-08-05 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2024-08-02 | 0.920 | 0.920 | 0.895 | 0.895 | 0.895 | 6 |
| 2024-08-01 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-07-31 | 0.905 | 0.905 | 0.885 | 0.885 | 0.885 | 810 |
| 2024-07-30 | 0.900 | 0.905 | 0.860 | 0.890 | 0.890 | 6,256 |
| 2024-07-29 | 0.915 | 0.965 | 0.900 | 0.905 | 0.905 | 41,709 |
| 2024-07-26 | 0.945 | 0.950 | 0.915 | 0.935 | 0.935 | 24,174 |
| 2024-07-25 | 1.000 | 1.000 | 0.950 | 0.975 | 0.975 | 31,877 |
| 2024-07-24 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 5,000 |
| 2024-07-23 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 8,000 |
| 2024-07-22 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 1,077 |
| 2024-07-19 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 123 |
| 2024-07-18 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 11,732 |
| 2024-07-17 | 1.180 | 1.180 | 1.080 | 1.080 | 1.080 | 16,728 |
| 2024-07-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-07-15 | 1.160 | 1.180 | 1.160 | 1.160 | 1.160 | 16,200 |
| 2024-07-12 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 15,584 |
| 2024-07-11 | 1.130 | 1.130 | 1.050 | 1.090 | 1.090 | 14,369 |
| 2024-07-10 | 0.995 | 1.110 | 0.995 | 1.110 | 1.110 | 23,705 |
| 2024-07-09 | 0.970 | 0.970 | 0.920 | 0.960 | 0.960 | 2 |
| 2024-07-08 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 6,000 |
| 2024-07-05 | 0.980 | 0.985 | 0.980 | 0.985 | 0.985 | 1,030 |
| 2024-07-04 | 0.985 | 0.990 | 0.985 | 0.985 | 0.985 | 3,375 |
| 2024-07-03 | 0.955 | 0.955 | 0.930 | 0.950 | 0.950 | 5,795 |
| 2024-07-02 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 2,700 |
| 2024-07-01 | 0.905 | 1.010 | 0.905 | 0.980 | 0.980 | 16,161 |
| 2024-06-28 | 0.950 | 0.950 | 0.895 | 0.895 | 0.895 | 8,009 |
| 2024-06-27 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-06-26 | 0.970 | 0.970 | 0.945 | 0.965 | 0.965 | 10,825 |
| 2024-06-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-06-24 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 2,500 |
| 2024-06-21 | 1.030 | 1.030 | 0.980 | 1.020 | 1.020 | 596 |
| 2024-06-20 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 9,693 |
| 2024-06-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2024-06-18 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 6,407 |
| 2024-06-17 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 8,393 |
| 2024-06-14 | 1.130 | 1.140 | 1.100 | 1.110 | 1.110 | 5,527 |
| 2024-06-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 100 |
| 2024-06-12 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 3,157 |
| 2024-06-11 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 2,000 |
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.