UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.610	1.620	1.600	1.600	1.600	1,986
2023-12-13	1.590	1.590	1.590	1.590	1.590	2,500
2023-12-12	1.590	1.590	1.590	1.590	1.590	0
2023-12-11	1.640	1.640	1.610	1.610	1.610	1,219
2023-12-08	1.630	1.630	1.600	1.600	1.600	1,911
2023-12-07	1.590	1.620	1.580	1.600	1.600	2,224
2023-12-06	1.600	1.600	1.580	1.600	1.600	8,000
2023-12-05	1.610	1.660	1.600	1.620	1.620	9,457
2023-12-04	1.640	1.640	1.630	1.630	1.630	1,000
2023-12-01	1.620	1.690	1.620	1.620	1.620	700
2023-11-30	1.600	1.680	1.590	1.600	1.600	10,302
2023-11-29	1.690	1.690	1.620	1.630	1.630	5,300
2023-11-28	1.630	1.670	1.630	1.670	1.670	11,148
2023-11-27	1.710	1.710	1.680	1.680	1.680	1,018
2023-11-24	1.620	1.710	1.620	1.680	1.680	36,587
2023-11-23	1.520	1.630	1.520	1.620	1.620	23,452
2023-11-22	1.500	1.510	1.500	1.510	1.510	7,508
2023-11-21	1.540	1.540	1.510	1.530	1.530	3,200
2023-11-20	1.560	1.560	1.560	1.560	1.560	0
2023-11-17	1.620	1.620	1.520	1.560	1.560	51,822
2023-11-16	1.630	1.630	1.620	1.630	1.630	4,560
2023-11-15	1.640	1.640	1.640	1.640	1.640	0
2023-11-14	1.630	1.670	1.600	1.660	1.660	15,617
2023-11-13	1.680	1.700	1.630	1.640	1.640	17,003
2023-11-10	1.610	1.680	1.610	1.650	1.650	11,908
2023-11-09	1.720	1.720	1.600	1.610	1.610	49,389
2023-11-08	1.710	1.750	1.660	1.690	1.690	38,698
2023-11-07	1.810	1.810	1.680	1.710	1.710	29,336
2023-11-06	1.720	1.910	1.690	1.700	1.700	160,109
2023-11-03	1.700	1.760	1.680	1.690	1.690	40,719
2023-11-02	1.640	1.740	1.640	1.690	1.690	91,532
2023-11-01	1.630	1.700	1.570	1.600	1.600	91,619
2023-10-31	1.580	1.630	1.530	1.630	1.630	22,586
2023-10-30	1.690	1.690	1.590	1.610	1.610	7,058
2023-10-27	1.730	1.730	1.720	1.720	1.720	5,049
2023-10-26	1.520	1.730	1.520	1.700	1.700	49,551
2023-10-25	1.540	1.550	1.500	1.500	1.500	30,649
2023-10-24	1.670	1.670	1.670	1.670	1.670	0
2023-10-23	1.660	1.660	1.660	1.660	1.660	0
2023-10-20	1.620	1.650	1.600	1.650	1.650	8,864
2023-10-19	1.690	1.690	1.670	1.670	1.670	571
2023-10-18	1.710	1.710	1.710	1.710	1.710	0
2023-10-17	1.700	1.720	1.690	1.720	1.720	13,127
2023-10-16	1.690	1.740	1.690	1.720	1.720	35,706
2023-10-13	1.700	1.700	1.650	1.660	1.660	8,029
2023-10-12	1.660	1.680	1.650	1.680	1.680	239
2023-10-11	1.720	1.720	1.700	1.710	1.710	4,900
2023-10-10	1.690	1.730	1.690	1.730	1.730	16,557
2023-10-09	1.750	1.750	1.750	1.750	1.750	0
2023-10-06	1.740	1.740	1.740	1.740	1.740	0
2023-10-05	1.750	1.760	1.730	1.730	1.730	6,568
2023-10-04	1.760	1.770	1.740	1.750	1.750	10,660
2023-10-03	1.770	1.770	1.770	1.770	1.770	0
2023-10-02	1.770	1.840	1.770	1.770	1.770	12,434
2023-09-29	1.740	1.750	1.740	1.750	1.750	8,634
2023-09-28	1.750	1.750	1.700	1.700	1.700	5,400
2023-09-27	1.780	1.780	1.750	1.760	1.760	6,177
2023-09-26	1.740	1.750	1.720	1.740	1.740	7,500
2023-09-25	1.700	1.790	1.700	1.720	1.720	17,350
2023-09-22	1.690	1.700	1.660	1.700	1.700	7,520

← NewerPage 13 of 22 · 1,274 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.