UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.730	0.730	0.710	0.710	0.710	2,700
2023-01-09	0.700	0.750	0.690	0.725	0.725	10,310
2023-01-06	0.735	0.735	0.735	0.735	0.735	0
2023-01-05	0.790	0.790	0.725	0.725	0.725	30,634
2023-01-04	0.840	0.845	0.790	0.790	0.790	3,189
2023-01-03	0.790	0.840	0.790	0.810	0.810	5,332
2023-01-02	0.780	0.780	0.780	0.780	0.780	0
2022-12-30	0.830	0.830	0.795	0.795	0.795	59
2022-12-29	0.815	0.815	0.815	0.815	0.815	0
2022-12-28	0.790	0.830	0.780	0.805	0.805	4,000
2022-12-27	0.755	0.755	0.755	0.755	0.755	0
2022-12-23	0.735	0.735	0.735	0.735	0.735	0
2022-12-22	0.700	0.735	0.700	0.735	0.735	414
2022-12-21	0.735	0.735	0.735	0.735	0.735	0
2022-12-20	0.755	0.755	0.755	0.755	0.755	0
2022-12-19	0.775	0.775	0.775	0.775	0.775	0
2022-12-16	0.810	0.845	0.810	0.815	0.815	3,363
2022-12-15	0.775	0.775	0.775	0.775	0.775	0
2022-12-14	0.785	0.785	0.785	0.785	0.785	0
2022-12-13	0.785	0.785	0.785	0.785	0.785	0
2022-12-12	0.770	0.770	0.770	0.770	0.770	0
2022-12-09	0.785	0.785	0.785	0.785	0.785	0
2022-12-08	0.760	0.800	0.755	0.760	0.760	7,386
2022-12-07	0.760	0.760	0.760	0.760	0.760	0
2022-12-06	0.750	0.750	0.750	0.750	0.750	0
2022-12-05	0.750	0.750	0.750	0.750	0.750	0
2022-12-02	0.725	0.725	0.725	0.725	0.725	0
2022-12-01	0.755	0.755	0.755	0.755	0.755	0
2022-11-30	0.760	0.760	0.755	0.755	0.755	2,000
2022-11-29	0.760	0.760	0.760	0.760	0.760	0
2022-11-28	0.810	0.810	0.760	0.760	0.760	6,000
2022-11-25	0.760	0.760	0.760	0.760	0.760	0
2022-11-24	0.750	0.750	0.750	0.750	0.750	0
2022-11-23	0.765	0.765	0.765	0.765	0.765	326
2022-11-22	0.810	0.810	0.705	0.760	0.760	9,284
2022-11-21	0.740	0.740	0.720	0.720	0.720	300
2022-11-18	0.740	0.755	0.740	0.755	0.755	600
2022-11-17	0.775	0.775	0.775	0.775	0.775	0
2022-11-16	0.775	0.775	0.775	0.775	0.775	0
2022-11-15	0.810	0.810	0.775	0.775	0.775	1,200
2022-11-14	0.770	0.770	0.760	0.760	0.760	1,703
2022-11-11	0.745	0.845	0.745	0.790	0.790	11,076
2022-11-10	0.720	0.720	0.720	0.720	0.720	0
2022-11-09	0.725	0.725	0.725	0.725	0.725	0
2022-11-08	0.690	0.715	0.690	0.715	0.715	7,153
2022-11-07	0.660	0.725	0.660	0.660	0.660	7,124
2022-11-04	0.700	0.745	0.700	0.740	0.740	3,204
2022-11-03	0.700	0.700	0.680	0.700	0.700	4,174
2022-11-02	0.700	0.705	0.700	0.705	0.705	324
2022-11-01	0.710	0.745	0.710	0.720	0.720	5,492
2022-10-31	0.730	0.730	0.730	0.730	0.730	0
2022-10-28	0.730	0.730	0.730	0.730	0.730	0
2022-10-27	0.730	0.730	0.730	0.730	0.730	0
2022-10-26	0.730	0.730	0.730	0.730	0.730	0
2022-10-25	0.705	0.725	0.705	0.725	0.725	200
2022-10-24	0.725	0.725	0.725	0.725	0.725	0
2022-10-21	0.690	0.725	0.690	0.725	0.725	4,000
2022-10-20	0.705	0.705	0.690	0.695	0.695	4,760
2022-10-19	0.745	0.745	0.745	0.745	0.745	0
2022-10-18	0.745	0.745	0.745	0.745	0.745	0

← NewerPage 17 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.