UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.660	0.660	0.630	0.630	0.630	34,797
2026-07-24	0.645	0.645	0.645	0.645	0.645	2,228
2026-07-23	0.690	0.690	0.615	0.630	0.630	2,228
2026-07-22	0.585	0.725	0.585	0.670	0.670	32,674
2026-07-21	0.545	0.545	0.545	0.545	0.545	15
2026-07-20	0.530	0.530	0.530	0.530	0.530	15
2026-07-17	0.530	0.530	0.530	0.530	0.530	15
2026-07-16	0.550	0.550	0.550	0.550	0.550	5,856
2026-07-15	0.540	0.555	0.540	0.555	0.555	5,856
2026-07-14	0.545	0.545	0.545	0.545	0.545	29
2026-07-13	0.540	0.560	0.540	0.550	0.550	29
2026-07-10	0.540	0.560	0.540	0.560	0.560	211
2026-07-09	0.545	0.545	0.545	0.545	0.545	3,156
2026-07-08	0.615	0.615	0.555	0.555	0.555	3,156
2026-07-07	0.670	0.670	0.665	0.665	0.665	300
2026-07-06	0.620	0.620	0.620	0.620	0.620	1,120
2026-07-03	0.600	0.600	0.600	0.600	0.600	0
2026-07-02	0.600	0.600	0.600	0.600	0.600	1,120
2026-07-01	0.605	0.605	0.550	0.560	0.560	24,977
2026-06-30	0.498	0.498	0.496	0.496	0.496	3,000
2026-06-29	0.515	0.515	0.515	0.515	0.515	155
2026-06-26	0.496	0.496	0.496	0.496	0.496	7,000
2026-06-25	0.460	0.480	0.460	0.480	0.480	7,000
2026-06-24	0.500	0.500	0.500	0.500	0.500	82
2026-06-23	0.505	0.505	0.505	0.505	0.505	31
2026-06-22	0.505	0.505	0.505	0.505	0.505	32
2026-06-19	0.515	0.515	0.515	0.515	0.515	32
2026-06-18	0.515	0.515	0.515	0.515	0.515	32
2026-06-17	0.486	0.486	0.486	0.486	0.486	32
2026-06-16	0.500	0.500	0.500	0.500	0.500	32
2026-06-15	0.490	0.490	0.490	0.490	0.490	29,623
2026-06-12	0.452	0.575	0.452	0.510	0.510	29,623
2026-06-11	0.482	0.482	0.482	0.482	0.482	67
2026-06-10	0.500	0.520	0.500	0.505	0.505	67
2026-06-09	0.550	0.550	0.520	0.520	0.520	292
2026-06-08	0.400	0.535	0.400	0.535	0.535	2,036
2026-06-05	0.480	0.515	0.480	0.515	0.515	14
2026-06-04	0.450	0.520	0.450	0.520	0.520	19,339
2026-06-03	0.500	0.500	0.432	0.460	0.460	15,336
2026-06-02	0.540	0.540	0.530	0.535	0.535	1,335
2026-06-01	0.570	0.570	0.535	0.535	0.535	1
2026-05-29	0.488	0.570	0.488	0.570	0.570	51,629
2026-05-28	0.565	0.565	0.520	0.525	0.525	510
2026-05-27	0.575	0.575	0.575	0.575	0.575	1
2026-05-26	0.575	0.610	0.575	0.610	0.610	1
2026-05-25	0.630	0.630	0.595	0.595	0.595	28
2026-05-22	0.595	0.595	0.595	0.595	0.595	470
2026-05-21	0.600	0.600	0.595	0.595	0.595	470
2026-05-20	0.605	0.605	0.605	0.605	0.605	470
2026-05-19	0.580	0.615	0.580	0.615	0.615	224
2026-05-18	0.605	0.605	0.605	0.605	0.605	175
2026-05-15	0.625	0.625	0.615	0.615	0.615	175
2026-05-14	0.650	0.650	0.650	0.650	0.650	67
2026-05-13	0.635	0.665	0.635	0.665	0.665	67
2026-05-12	0.605	0.880	0.605	0.675	0.675	70,291
2026-05-11	0.520	0.605	0.520	0.575	0.575	5,379
2026-05-08	0.550	0.550	0.550	0.550	0.550	12,743
2026-05-07	0.520	0.540	0.520	0.540	0.540	12,743
2026-05-06	0.476	0.510	0.476	0.510	0.510	20
2026-05-05	0.500	0.500	0.500	0.500	0.500	130

← NewerPage 2 of 22 · 1,277 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.