UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.985	0.985	0.985	0.985	0.985	0
2023-03-31	0.985	0.985	0.985	0.985	0.985	0
2023-03-30	0.985	0.985	0.985	0.985	0.985	995
2023-03-29	0.975	0.975	0.975	0.975	0.975	0
2023-03-28	0.980	0.980	0.980	0.980	0.980	0
2023-03-27	0.970	0.975	0.970	0.975	0.975	833
2023-03-24	0.955	0.970	0.955	0.970	0.970	2,000
2023-03-23	0.990	0.990	0.990	0.990	0.990	1,000
2023-03-22	0.990	0.990	0.990	0.990	0.990	519
2023-03-21	0.985	0.985	0.985	0.985	0.985	2,000
2023-03-20	1.000	1.030	1.000	1.020	1.020	4,540
2023-03-17	0.985	0.990	0.985	0.990	0.990	981
2023-03-16	0.980	0.980	0.925	0.970	0.970	17,637
2023-03-15	0.985	1.000	0.985	1.000	1.000	50
2023-03-14	0.985	0.995	0.980	0.995	0.995	10,000
2023-03-13	1.040	1.050	1.010	1.010	1.010	12,428
2023-03-10	1.040	1.040	1.030	1.030	1.030	39
2023-03-09	1.030	1.060	1.030	1.030	1.030	20,561
2023-03-08	1.020	1.020	1.010	1.010	1.010	969
2023-03-07	1.010	1.010	1.010	1.010	1.010	0
2023-03-06	1.000	1.030	1.000	1.020	1.020	2,819
2023-03-03	1.020	1.020	1.010	1.010	1.010	500
2023-03-02	1.040	1.040	1.040	1.040	1.040	0
2023-03-01	1.030	1.050	1.030	1.050	1.050	3,472
2023-02-28	1.050	1.060	1.050	1.050	1.050	7,180
2023-02-27	1.020	1.050	0.990	1.050	1.050	14,700
2023-02-24	1.040	1.090	1.020	1.050	1.050	44,155
2023-02-23	0.985	1.040	0.965	1.030	1.030	17,728
2023-02-22	0.970	0.980	0.970	0.980	0.980	6,762
2023-02-21	0.950	0.960	0.950	0.960	0.960	3,000
2023-02-20	0.970	0.970	0.960	0.960	0.960	1,000
2023-02-17	0.925	0.970	0.925	0.955	0.955	1,500
2023-02-16	0.970	0.975	0.955	0.955	0.955	3,238
2023-02-15	0.960	0.960	0.960	0.960	0.960	0
2023-02-14	0.970	0.970	0.955	0.955	0.955	1,563
2023-02-13	0.950	0.970	0.950	0.965	0.965	1,612
2023-02-10	0.950	0.950	0.950	0.950	0.950	0
2023-02-09	0.950	0.950	0.950	0.950	0.950	0
2023-02-08	0.970	0.970	0.955	0.955	0.955	600
2023-02-07	0.965	0.965	0.955	0.955	0.955	4,431
2023-02-06	0.950	0.950	0.920	0.945	0.945	15,303
2023-02-03	0.970	0.975	0.950	0.975	0.975	19,453
2023-02-02	0.925	1.000	0.920	0.985	0.985	43,994
2023-02-01	0.900	0.900	0.900	0.900	0.900	0
2023-01-31	0.925	0.930	0.915	0.915	0.915	3,000
2023-01-30	0.915	0.915	0.915	0.915	0.915	0
2023-01-27	0.915	0.915	0.915	0.915	0.915	0
2023-01-26	0.915	0.915	0.915	0.915	0.915	0
2023-01-25	0.915	0.915	0.915	0.915	0.915	0
2023-01-24	0.950	0.960	0.915	0.915	0.915	4,000
2023-01-23	0.925	0.925	0.925	0.925	0.925	0
2023-01-20	0.925	0.925	0.925	0.925	0.925	0
2023-01-19	0.930	0.930	0.930	0.930	0.930	0
2023-01-18	0.935	0.950	0.915	0.930	0.930	7,925
2023-01-17	0.950	0.950	0.950	0.950	0.950	0
2023-01-16	0.970	0.970	0.920	0.955	0.955	8,436
2023-01-13	1.040	1.040	0.950	0.970	0.970	16,310
2023-01-12	0.770	1.090	0.770	1.090	1.090	72,691
2023-01-11	0.750	0.760	0.735	0.735	0.735	800
2023-01-10	0.730	0.730	0.710	0.710	0.710	2,700

← NewerPage 16 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.