UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	0.965	0.965	0.950	0.950	0.950	948
2022-04-29	0.940	0.940	0.940	0.940	0.940	0
2022-04-28	0.930	0.940	0.930	0.940	0.940	2,500
2022-04-27	0.940	0.940	0.940	0.940	0.940	0
2022-04-26	0.960	0.975	0.945	0.945	0.945	1,017
2022-04-25	0.945	0.945	0.945	0.945	0.945	0
2022-04-22	0.935	0.960	0.935	0.950	0.950	1,010
2022-04-21	0.965	0.965	0.965	0.965	0.965	0
2022-04-20	0.970	0.970	0.950	0.970	0.970	7,961
2022-04-19	0.955	0.995	0.955	0.995	0.995	33,204
2022-04-14	0.955	0.985	0.945	0.945	0.945	2,600
2022-04-13	0.945	0.945	0.945	0.945	0.945	0
2022-04-12	0.980	0.990	0.955	0.960	0.960	6,600
2022-04-11	0.950	0.960	0.920	0.955	0.955	13,000
2022-04-08	1.000	1.000	0.985	0.985	0.985	7,000
2022-04-07	0.995	0.995	0.980	0.980	0.980	4,952
2022-04-06	1.020	1.020	0.980	0.995	0.995	8,000
2022-04-05	1.040	1.070	0.980	1.040	1.040	28,652
2022-04-04	0.755	1.100	0.755	1.100	1.100	284,185
2022-04-01	0.785	0.790	0.775	0.790	0.790	9,419
2022-03-31	0.800	0.815	0.800	0.800	0.800	4,500
2022-03-30	0.785	0.790	0.770	0.790	0.790	13,000
2022-03-29	0.800	0.805	0.800	0.805	0.805	3,930
2022-03-28	0.800	0.820	0.790	0.820	0.820	2,070
2022-03-25	0.820	0.820	0.820	0.820	0.820	0
2022-03-24	0.820	0.820	0.820	0.820	0.820	0
2022-03-23	0.800	0.820	0.800	0.820	0.820	2,000
2022-03-22	0.800	0.810	0.800	0.810	0.810	1,000
2022-03-21	0.800	0.825	0.800	0.825	0.825	5,234
2022-03-18	0.805	0.820	0.805	0.820	0.820	33
2022-03-17	0.820	0.820	0.820	0.820	0.820	0
2022-03-16	0.770	0.810	0.770	0.810	0.810	1,050
2022-03-15	0.795	0.805	0.795	0.805	0.805	3,997
2022-03-14	0.850	0.850	0.835	0.835	0.835	2,000
2022-03-11	0.810	0.835	0.810	0.835	0.835	7,380
2022-03-10	0.790	0.790	0.790	0.790	0.790	0
2022-03-09	0.760	0.790	0.760	0.790	0.790	286
2022-03-08	0.790	0.790	0.790	0.790	0.790	0
2022-03-07	0.810	0.810	0.810	0.810	0.810	0
2022-03-04	0.785	0.785	0.785	0.785	0.785	0
2022-03-03	0.810	0.810	0.810	0.810	0.810	0
2022-03-02	0.800	0.825	0.800	0.825	0.825	1,675
2022-03-01	0.800	0.830	0.800	0.830	0.830	3,064
2022-02-28	0.805	0.805	0.785	0.785	0.785	985
2022-02-25	0.805	0.805	0.785	0.785	0.785	400
2022-02-24	0.775	0.775	0.775	0.775	0.775	0
2022-02-23	0.790	0.790	0.790	0.790	0.790	0
2022-02-22	0.815	0.815	0.795	0.795	0.795	1,821
2022-02-21	0.830	0.840	0.830	0.840	0.840	855
2022-02-18	0.860	0.875	0.860	0.860	0.860	1,400
2022-02-17	0.850	0.850	0.850	0.850	0.850	0
2022-02-16	0.850	0.850	0.850	0.850	0.850	0
2022-02-15	0.840	0.840	0.840	0.840	0.840	1,171
2022-02-14	0.840	0.840	0.815	0.835	0.835	12,484
2022-02-11	0.835	0.850	0.835	0.850	0.850	11,546
2022-02-10	0.835	0.835	0.820	0.820	0.820	3,000
2022-02-09	0.820	0.820	0.820	0.820	0.820	0
2022-02-08	0.830	0.830	0.820	0.820	0.820	2,290
2022-02-07	0.820	0.820	0.820	0.820	0.820	0
2022-02-04	0.805	0.810	0.805	0.810	0.810	4,000

← NewerPage 20 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.