UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	0.900	0.930	0.900	0.905	0.905	1,723
2022-07-22	0.890	0.890	0.890	0.890	0.890	0
2022-07-21	0.850	0.875	0.850	0.875	0.875	100
2022-07-20	0.875	0.875	0.875	0.875	0.875	0
2022-07-19	0.875	0.875	0.875	0.875	0.875	0
2022-07-18	0.885	0.885	0.865	0.875	0.875	15,321
2022-07-15	0.895	0.895	0.895	0.895	0.895	0
2022-07-14	0.895	0.895	0.895	0.895	0.895	0
2022-07-13	0.895	0.895	0.895	0.895	0.895	0
2022-07-12	0.900	0.900	0.895	0.895	0.895	7,648
2022-07-11	0.895	0.895	0.895	0.895	0.895	0
2022-07-08	0.895	0.895	0.895	0.895	0.895	0
2022-07-07	0.905	0.905	0.905	0.905	0.905	0
2022-07-06	0.905	0.905	0.905	0.905	0.905	0
2022-07-05	0.940	0.945	0.920	0.920	0.920	3,021
2022-07-04	0.920	0.920	0.920	0.920	0.920	0
2022-07-01	0.890	0.920	0.890	0.920	0.920	1,380
2022-06-30	0.870	0.950	0.785	0.900	0.900	34,042
2022-06-29	0.900	0.900	0.900	0.900	0.900	5,000
2022-06-28	0.940	0.940	0.925	0.925	0.925	1,999
2022-06-27	0.885	0.920	0.865	0.920	0.920	8,036
2022-06-24	0.900	0.900	0.865	0.875	0.875	798
2022-06-23	0.900	0.920	0.900	0.920	0.920	1,090
2022-06-22	0.900	0.900	0.900	0.900	0.900	2,500
2022-06-21	0.855	0.870	0.850	0.870	0.870	2,873
2022-06-20	0.850	0.870	0.850	0.870	0.870	400
2022-06-17	0.890	0.890	0.890	0.890	0.890	0
2022-06-16	0.870	0.870	0.870	0.870	0.870	0
2022-06-15	0.860	0.860	0.860	0.860	0.860	0
2022-06-14	0.870	0.870	0.860	0.860	0.860	842
2022-06-13	0.855	0.860	0.855	0.860	0.860	2,876
2022-06-10	0.865	0.865	0.865	0.865	0.865	0
2022-06-09	0.865	0.865	0.865	0.865	0.865	1,554
2022-06-08	0.910	0.910	0.910	0.910	0.910	0
2022-06-07	0.910	0.910	0.910	0.910	0.910	2,000
2022-06-06	0.925	0.925	0.925	0.925	0.925	0
2022-06-03	0.920	0.920	0.920	0.920	0.920	0
2022-06-02	0.910	0.910	0.910	0.910	0.910	0
2022-06-01	0.890	0.890	0.890	0.890	0.890	0
2022-05-31	0.875	0.875	0.875	0.875	0.875	1,727
2022-05-30	0.875	0.875	0.865	0.865	0.865	500
2022-05-27	0.865	0.865	0.865	0.865	0.865	0
2022-05-26	0.865	0.865	0.865	0.865	0.865	0
2022-05-25	0.865	0.865	0.865	0.865	0.865	0
2022-05-24	0.865	0.865	0.865	0.865	0.865	0
2022-05-23	0.880	0.880	0.870	0.870	0.870	958
2022-05-20	0.865	0.865	0.865	0.865	0.865	0
2022-05-19	0.865	0.865	0.865	0.865	0.865	0
2022-05-18	0.865	0.865	0.865	0.865	0.865	0
2022-05-17	0.865	0.865	0.865	0.865	0.865	0
2022-05-16	0.840	0.895	0.840	0.885	0.885	23,050
2022-05-13	0.850	0.850	0.800	0.815	0.815	19,751
2022-05-12	0.910	0.910	0.805	0.850	0.850	10,933
2022-05-11	0.930	0.930	0.930	0.930	0.930	0
2022-05-10	0.930	0.930	0.930	0.930	0.930	0
2022-05-09	0.930	0.930	0.930	0.930	0.930	0
2022-05-06	0.930	0.930	0.930	0.930	0.930	0
2022-05-05	0.930	0.930	0.930	0.930	0.930	0
2022-05-04	0.940	0.940	0.940	0.940	0.940	0
2022-05-03	0.940	0.940	0.940	0.940	0.940	0

← NewerPage 19 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.