UET United Electronic Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 9,539 |
| 2024-03-11 | 1.020 | 1.080 | 0.980 | 1.080 | 1.080 | 30,993 |
| 2024-03-08 | 1.080 | 1.110 | 1.040 | 1.050 | 1.050 | 17,807 |
| 2024-03-07 | 1.150 | 1.150 | 1.040 | 1.120 | 1.120 | 51,710 |
| 2024-03-06 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 2,627 |
| 2024-03-05 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 19,644 |
| 2024-03-04 | 1.330 | 1.330 | 1.170 | 1.220 | 1.220 | 11,934 |
| 2024-03-01 | 1.420 | 1.470 | 1.260 | 1.370 | 1.370 | 62,065 |
| 2024-02-29 | 1.270 | 1.360 | 1.210 | 1.290 | 1.290 | 23,595 |
| 2024-02-28 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 3,028 |
| 2024-02-27 | 1.250 | 1.310 | 1.250 | 1.280 | 1.280 | 12,293 |
| 2024-02-26 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 4,500 |
| 2024-02-23 | 1.330 | 1.330 | 1.200 | 1.200 | 1.200 | 17,896 |
| 2024-02-22 | 1.200 | 1.290 | 1.200 | 1.270 | 1.270 | 24,200 |
| 2024-02-21 | 1.190 | 1.200 | 1.150 | 1.200 | 1.200 | 12,396 |
| 2024-02-20 | 1.290 | 1.300 | 1.200 | 1.230 | 1.230 | 20,581 |
| 2024-02-19 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 5,461 |
| 2024-02-16 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 8,952 |
| 2024-02-15 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 942 |
| 2024-02-14 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 5,000 |
| 2024-02-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-02-12 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 2,195 |
| 2024-02-09 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 4,190 |
| 2024-02-08 | 1.310 | 1.400 | 1.260 | 1.300 | 1.300 | 10,774 |
| 2024-02-07 | 1.260 | 1.360 | 1.190 | 1.310 | 1.310 | 35,112 |
| 2024-02-06 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 11,642 |
| 2024-02-05 | 1.430 | 1.430 | 1.280 | 1.330 | 1.330 | 25,041 |
| 2024-02-02 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 3,782 |
| 2024-02-01 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 12,000 |
| 2024-01-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-01-30 | 1.440 | 1.500 | 1.440 | 1.480 | 1.480 | 3,903 |
| 2024-01-29 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 3,900 |
| 2024-01-26 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 644 |
| 2024-01-25 | 1.480 | 1.610 | 1.480 | 1.500 | 1.500 | 27,457 |
| 2024-01-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 |
| 2024-01-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-01-22 | 1.420 | 1.520 | 1.420 | 1.520 | 1.520 | 8,298 |
| 2024-01-19 | 1.550 | 1.550 | 1.500 | 1.530 | 1.530 | 9,341 |
| 2024-01-18 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-01-17 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 6,200 |
| 2024-01-16 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 648 |
| 2024-01-15 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 8,220 |
| 2024-01-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-01-11 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 3,113 |
| 2024-01-10 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 7,220 |
| 2024-01-09 | 1.640 | 1.650 | 1.540 | 1.580 | 1.580 | 5,896 |
| 2024-01-08 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 9,404 |
| 2024-01-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-01-04 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 1,204 |
| 2024-01-03 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-01-02 | 1.660 | 1.710 | 1.660 | 1.690 | 1.690 | 7,141 |
| 2023-12-29 | 1.670 | 1.700 | 1.660 | 1.700 | 1.700 | 10,000 |
| 2023-12-28 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 300 |
| 2023-12-27 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 200 |
| 2023-12-22 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 1,200 |
| 2023-12-21 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 3,021 |
| 2023-12-20 | 1.690 | 1.730 | 1.690 | 1.700 | 1.700 | 4,363 |
| 2023-12-19 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 5,323 |
| 2023-12-18 | 1.650 | 1.900 | 1.650 | 1.740 | 1.740 | 22,170 |
| 2023-12-15 | 1.660 | 1.660 | 1.590 | 1.620 | 1.620 | 1,600 |
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.