UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.660	1.670	1.660	1.670	1.670	3,086
2023-09-20	1.690	1.750	1.660	1.690	1.690	54,851
2023-09-19	1.700	1.710	1.680	1.710	1.710	5,743
2023-09-18	1.720	1.720	1.720	1.720	1.720	0
2023-09-15	1.730	1.760	1.700	1.730	1.730	6,797
2023-09-14	1.740	1.740	1.700	1.720	1.720	3,790
2023-09-13	1.700	1.750	1.700	1.740	1.740	28,890
2023-09-12	1.730	1.750	1.660	1.730	1.730	33,270
2023-09-11	1.830	1.830	1.790	1.790	1.790	3,500
2023-09-08	1.780	1.800	1.780	1.790	1.790	9,622
2023-09-07	1.670	1.860	1.670	1.790	1.790	149,734
2023-09-06	1.690	1.730	1.610	1.640	1.640	39,020
2023-09-05	1.730	1.730	1.640	1.660	1.660	20,882
2023-09-04	2.060	2.060	1.700	1.730	1.730	89,441
2023-09-01	1.610	1.930	1.610	1.920	1.920	82,724
2023-08-31	1.610	1.660	1.610	1.620	1.620	5,831
2023-08-30	1.580	1.590	1.530	1.590	1.590	17,797
2023-08-29	1.530	1.580	1.530	1.530	1.530	49,522
2023-08-28	1.500	1.610	1.490	1.610	1.610	55,347
2023-08-25	1.510	1.570	1.480	1.530	1.530	31,180
2023-08-24	1.510	1.550	1.510	1.540	1.540	6,714
2023-08-23	1.500	1.510	1.500	1.510	1.510	500
2023-08-22	1.530	1.560	1.480	1.540	1.540	22,350
2023-08-21	1.570	1.600	1.540	1.580	1.580	7,242
2023-08-18	1.600	1.600	1.600	1.600	1.600	14,000
2023-08-17	1.630	1.660	1.610	1.630	1.630	4,650
2023-08-16	1.610	1.680	1.580	1.680	1.680	17,864
2023-08-15	1.780	1.830	1.580	1.620	1.620	50,475
2023-08-14	1.700	2.100	1.590	1.790	1.790	248,928
2023-08-11	1.600	1.670	1.550	1.610	1.610	18,910
2023-08-10	1.530	1.600	1.530	1.600	1.600	24,823
2023-08-09	1.520	1.530	1.470	1.530	1.530	11,479
2023-08-08	1.550	1.580	1.460	1.520	1.520	39,640
2023-08-07	1.450	1.600	1.440	1.580	1.580	63,688
2023-08-04	1.440	1.480	1.390	1.410	1.410	52,955
2023-08-03	1.400	1.470	1.400	1.410	1.410	7,550
2023-08-02	1.380	1.440	1.330	1.440	1.440	22,679
2023-08-01	1.410	1.410	1.410	1.410	1.410	2,000
2023-07-31	1.400	1.410	1.390	1.390	1.390	6,158
2023-07-28	1.440	1.440	1.360	1.440	1.440	4,482
2023-07-27	1.440	1.440	1.440	1.440	1.440	100
2023-07-26	1.400	1.410	1.400	1.400	1.400	9,622
2023-07-25	1.370	1.410	1.370	1.380	1.380	5,642
2023-07-24	1.400	1.410	1.400	1.410	1.410	1,500
2023-07-21	1.440	1.440	1.430	1.430	1.430	2,000
2023-07-20	1.500	1.500	1.490	1.490	1.490	400
2023-07-19	1.500	1.510	1.500	1.510	1.510	2,134
2023-07-18	1.450	1.460	1.450	1.460	1.460	2,500
2023-07-17	1.420	1.420	1.420	1.420	1.420	1,747
2023-07-14	1.410	1.410	1.370	1.410	1.410	7,685
2023-07-13	1.450	1.450	1.450	1.450	1.450	0
2023-07-12	1.530	1.530	1.450	1.450	1.450	3,299
2023-07-11	1.490	1.490	1.470	1.470	1.470	5
2023-07-10	1.410	1.450	1.410	1.450	1.450	3,500
2023-07-07	1.440	1.450	1.370	1.450	1.450	20,437
2023-07-06	1.490	1.490	1.490	1.490	1.490	2,000
2023-07-05	1.540	1.540	1.420	1.490	1.490	16,652
2023-07-04	1.540	1.590	1.540	1.590	1.590	3,686
2023-07-03	1.550	1.600	1.550	1.590	1.590	13,494
2023-06-30	1.540	1.550	1.510	1.540	1.540	31,622

← NewerPage 14 of 22 · 1,278 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.