UET United Electronic Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1.150 | 1.160 | 1.130 | 1.150 | 1.150 | 727 |
| 2024-06-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-06-06 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-06-05 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 15,568 |
| 2024-06-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-06-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-05-31 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 2,700 |
| 2024-05-30 | 1.100 | 1.190 | 1.100 | 1.150 | 1.150 | 10,824 |
| 2024-05-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-05-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-05-27 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 3,910 |
| 2024-05-24 | 1.130 | 1.140 | 1.110 | 1.130 | 1.130 | 6,691 |
| 2024-05-23 | 1.070 | 1.210 | 1.070 | 1.160 | 1.160 | 13,999 |
| 2024-05-22 | 1.090 | 1.150 | 1.070 | 1.070 | 1.070 | 2,246 |
| 2024-05-21 | 1.100 | 1.150 | 1.090 | 1.090 | 1.090 | 7,308 |
| 2024-05-17 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 3 |
| 2024-05-16 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 15,009 |
| 2024-05-15 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 3,027 |
| 2024-05-14 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 1,591 |
| 2024-05-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-05-10 | 1.060 | 1.080 | 1.050 | 1.080 | 1.080 | 8,933 |
| 2024-05-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-05-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-05-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-05-06 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-05-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-05-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-04-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,500 |
| 2024-04-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-04-26 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 6,433 |
| 2024-04-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-04-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-04-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-04-22 | 1.140 | 1.210 | 1.130 | 1.160 | 1.160 | 14,938 |
| 2024-04-19 | 1.010 | 1.120 | 1.000 | 1.060 | 1.060 | 15,211 |
| 2024-04-18 | 0.990 | 0.990 | 0.985 | 0.985 | 0.985 | 2,000 |
| 2024-04-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,096 |
| 2024-04-16 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 800 |
| 2024-04-15 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 3,200 |
| 2024-04-12 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 500 |
| 2024-04-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-04-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-04-09 | 1.040 | 1.040 | 0.980 | 1.010 | 1.010 | 8,104 |
| 2024-04-08 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 1,200 |
| 2024-04-05 | 1.070 | 1.070 | 1.030 | 1.060 | 1.060 | 2,000 |
| 2024-04-04 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-04-03 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 2,900 |
| 2024-04-02 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 580 |
| 2024-03-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-03-27 | 1.010 | 1.050 | 0.995 | 1.020 | 1.020 | 15,036 |
| 2024-03-26 | 1.010 | 1.080 | 1.010 | 1.080 | 1.080 | 1,655 |
| 2024-03-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-03-22 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 2,520 |
| 2024-03-21 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 5,903 |
| 2024-03-20 | 1.070 | 1.140 | 1.070 | 1.100 | 1.100 | 31,201 |
| 2024-03-19 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 6,032 |
| 2024-03-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 680 |
| 2024-03-15 | 1.080 | 1.080 | 1.030 | 1.060 | 1.060 | 6,606 |
| 2024-03-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-03-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
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.