UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.560	1.560	1.520	1.520	1.520	4,318
2023-06-28	1.360	1.590	1.360	1.560	1.560	32,772
2023-06-27	1.360	1.360	1.330	1.330	1.330	4,151
2023-06-26	1.400	1.400	1.400	1.400	1.400	2,000
2023-06-23	1.430	1.440	1.370	1.390	1.390	4,704
2023-06-22	1.400	1.400	1.390	1.400	1.400	755
2023-06-21	1.420	1.440	1.360	1.380	1.380	6,849
2023-06-20	1.400	1.420	1.400	1.420	1.420	1,700
2023-06-19	1.450	1.480	1.400	1.440	1.440	15,910
2023-06-16	1.290	1.650	1.250	1.390	1.390	79,379
2023-06-15	1.300	1.300	1.210	1.250	1.250	23,035
2023-06-14	1.330	1.340	1.320	1.340	1.340	5,000
2023-06-13	1.370	1.370	1.350	1.350	1.350	3,000
2023-06-12	1.340	1.400	1.320	1.370	1.370	22,712
2023-06-09	1.270	1.380	1.260	1.380	1.380	38,332
2023-06-08	1.210	1.310	1.210	1.270	1.270	27,153
2023-06-07	1.260	1.270	1.220	1.250	1.250	11,766
2023-06-06	1.230	1.230	1.230	1.230	1.230	311
2023-06-05	1.230	1.260	1.180	1.200	1.200	17,378
2023-06-02	1.170	1.310	1.170	1.220	1.220	36,252
2023-06-01	1.100	1.190	1.100	1.170	1.170	81,839
2023-05-31	1.150	1.150	1.040	1.070	1.070	18,889
2023-05-30	1.200	1.240	1.130	1.130	1.130	22,703
2023-05-29	1.170	1.170	1.160	1.160	1.160	8,000
2023-05-26	1.050	1.200	1.050	1.180	1.180	54,654
2023-05-25	1.010	1.010	1.010	1.010	1.010	0
2023-05-24	1.000	1.000	0.990	0.990	0.990	3,216
2023-05-23	1.020	1.020	1.020	1.020	1.020	0
2023-05-22	1.040	1.040	1.040	1.040	1.040	100
2023-05-19	1.020	1.020	1.020	1.020	1.020	0
2023-05-18	1.040	1.040	1.040	1.040	1.040	0
2023-05-17	1.070	1.070	1.040	1.040	1.040	4,900
2023-05-16	1.070	1.070	1.060	1.060	1.060	221
2023-05-15	1.020	1.050	1.000	1.050	1.050	10,529
2023-05-12	0.995	0.995	0.995	0.995	0.995	0
2023-05-11	0.995	0.995	0.995	0.995	0.995	0
2023-05-10	0.995	0.995	0.995	0.995	0.995	0
2023-05-09	0.985	0.990	0.985	0.990	0.990	2,000
2023-05-08	0.955	0.990	0.955	0.985	0.985	3,050
2023-05-05	0.985	0.985	0.985	0.985	0.985	0
2023-05-04	1.010	1.010	0.985	0.985	0.985	7,965
2023-05-03	1.020	1.020	1.020	1.020	1.020	2,000
2023-05-02	1.010	1.050	0.985	1.050	1.050	1,387
2023-04-28	1.050	1.050	1.040	1.040	1.040	2,800
2023-04-27	1.050	1.050	1.040	1.040	1.040	2,743
2023-04-26	1.070	1.070	1.040	1.040	1.040	3,543
2023-04-25	0.990	1.050	0.990	1.050	1.050	22,470
2023-04-24	1.020	1.020	0.985	0.985	0.985	6,409
2023-04-21	1.020	1.040	1.020	1.040	1.040	200
2023-04-20	1.050	1.050	1.040	1.040	1.040	2,500
2023-04-19	1.080	1.080	1.080	1.080	1.080	0
2023-04-18	1.070	1.090	1.070	1.080	1.080	3,466
2023-04-17	1.110	1.110	1.090	1.090	1.090	100
2023-04-14	1.140	1.160	1.090	1.090	1.090	21,030
2023-04-13	1.090	1.160	1.090	1.120	1.120	67,893
2023-04-12	1.060	1.090	1.030	1.060	1.060	30,921
2023-04-11	1.040	1.100	1.000	1.090	1.090	42,673
2023-04-06	1.040	1.070	1.000	1.070	1.070	17,713
2023-04-05	0.985	1.050	0.985	1.020	1.020	40,154
2023-04-04	0.975	0.975	0.975	0.975	0.975	0

← NewerPage 15 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.