UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	0.740	0.740	0.740	0.740	0.740	0
2022-10-14	0.710	0.725	0.710	0.725	0.725	700
2022-10-13	0.740	0.740	0.740	0.740	0.740	0
2022-10-12	0.750	0.750	0.750	0.750	0.750	0
2022-10-11	0.775	0.775	0.760	0.760	0.760	431
2022-10-10	0.785	0.785	0.770	0.770	0.770	2,600
2022-10-07	0.740	0.750	0.740	0.750	0.750	735
2022-10-06	0.700	0.740	0.700	0.740	0.740	652
2022-10-05	0.715	0.715	0.675	0.710	0.710	3,448
2022-10-04	0.775	0.775	0.680	0.680	0.680	7,893
2022-10-03	0.765	0.765	0.765	0.765	0.765	0
2022-09-30	0.760	0.760	0.760	0.760	0.760	0
2022-09-29	0.745	0.745	0.745	0.745	0.745	0
2022-09-28	0.800	0.800	0.760	0.760	0.760	2,894
2022-09-27	0.775	0.785	0.770	0.785	0.785	6,244
2022-09-26	0.765	0.765	0.765	0.765	0.765	0
2022-09-23	0.805	0.805	0.765	0.765	0.765	9,000
2022-09-22	0.810	0.825	0.805	0.825	0.825	4,700
2022-09-21	0.845	0.845	0.845	0.845	0.845	0
2022-09-20	0.835	0.835	0.835	0.835	0.835	1,500
2022-09-19	0.825	0.835	0.820	0.835	0.835	7,500
2022-09-16	0.855	0.855	0.855	0.855	0.855	0
2022-09-15	0.855	0.855	0.855	0.855	0.855	0
2022-09-14	0.855	0.855	0.855	0.855	0.855	0
2022-09-13	0.895	0.895	0.865	0.885	0.885	28,015
2022-09-12	0.870	0.895	0.870	0.885	0.885	4,000
2022-09-09	0.855	0.855	0.855	0.855	0.855	0
2022-09-08	0.820	0.845	0.820	0.845	0.845	154
2022-09-07	0.810	0.810	0.810	0.810	0.810	3,244
2022-09-06	0.855	0.855	0.855	0.855	0.855	0
2022-09-05	0.855	0.855	0.855	0.855	0.855	0
2022-09-02	0.890	0.890	0.890	0.890	0.890	3,999
2022-09-01	0.915	0.920	0.915	0.920	0.920	2,051
2022-08-31	0.870	0.915	0.870	0.915	0.915	3,745
2022-08-30	0.845	0.845	0.845	0.845	0.845	0
2022-08-29	0.845	0.845	0.845	0.845	0.845	0
2022-08-26	0.870	0.870	0.870	0.870	0.870	0
2022-08-25	0.845	0.845	0.845	0.845	0.845	0
2022-08-24	0.845	0.845	0.845	0.845	0.845	0
2022-08-23	0.845	0.845	0.845	0.845	0.845	0
2022-08-22	0.835	0.835	0.835	0.835	0.835	0
2022-08-19	0.820	0.820	0.820	0.820	0.820	1,497
2022-08-18	0.845	0.845	0.845	0.845	0.845	0
2022-08-17	0.850	0.850	0.845	0.845	0.845	33
2022-08-16	0.845	0.845	0.845	0.845	0.845	0
2022-08-15	0.845	0.845	0.845	0.845	0.845	0
2022-08-12	0.840	0.870	0.840	0.870	0.870	3,078
2022-08-11	0.875	0.875	0.875	0.875	0.875	0
2022-08-10	0.880	0.880	0.880	0.880	0.880	0
2022-08-09	0.895	0.895	0.895	0.895	0.895	0
2022-08-08	0.840	0.860	0.840	0.860	0.860	922
2022-08-05	0.865	0.865	0.865	0.865	0.865	0
2022-08-04	0.855	0.855	0.850	0.850	0.850	300
2022-08-03	0.885	0.885	0.885	0.885	0.885	0
2022-08-02	0.885	0.885	0.885	0.885	0.885	0
2022-08-01	0.885	0.885	0.885	0.885	0.885	0
2022-07-29	0.895	0.895	0.895	0.895	0.895	0
2022-07-28	0.895	0.895	0.895	0.895	0.895	0
2022-07-27	0.855	0.890	0.855	0.890	0.890	1,503
2022-07-26	0.875	0.875	0.810	0.845	0.845	19,659

← NewerPage 18 of 22 · 1,279 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.