UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.815	0.815	0.815	0.815	0.815	0
2022-02-02	0.825	0.825	0.825	0.825	0.825	0
2022-02-01	0.810	0.825	0.810	0.825	0.825	784
2022-01-31	0.825	0.825	0.825	0.825	0.825	0
2022-01-28	0.760	0.820	0.760	0.810	0.810	19,095
2022-01-27	0.740	0.740	0.740	0.740	0.740	0
2022-01-26	0.755	0.755	0.755	0.755	0.755	0
2022-01-25	0.715	0.725	0.710	0.725	0.725	6,413
2022-01-24	0.740	0.740	0.705	0.710	0.710	6,484
2022-01-21	0.770	0.770	0.770	0.770	0.770	0
2022-01-20	0.760	0.760	0.760	0.760	0.760	376
2022-01-19	0.755	0.775	0.755	0.775	0.775	9,624
2022-01-18	0.710	0.725	0.710	0.725	0.725	100
2022-01-17	0.750	0.755	0.740	0.740	0.740	7,000
2022-01-14	0.720	0.720	0.720	0.720	0.720	0
2022-01-13	0.725	0.725	0.725	0.725	0.725	0
2022-01-12	0.740	0.745	0.730	0.730	0.730	16,144
2022-01-11	0.730	0.730	0.730	0.730	0.730	0
2022-01-10	0.730	0.730	0.730	0.730	0.730	0
2022-01-07	0.710	0.710	0.710	0.710	0.710	0
2022-01-06	0.715	0.715	0.715	0.715	0.715	0
2022-01-05	0.710	0.710	0.710	0.710	0.710	0
2022-01-04	0.680	0.720	0.680	0.720	0.720	600
2022-01-03	0.700	0.700	0.690	0.690	0.690	7,678
2021-12-30	0.720	0.725	0.720	0.725	0.725	200
2021-12-29	0.700	0.735	0.700	0.735	0.735	1,005
2021-12-28	0.735	0.735	0.690	0.720	0.720	7,100
2021-12-27	0.765	0.765	0.765	0.765	0.765	0
2021-12-23	0.770	0.770	0.755	0.755	0.755	5
2021-12-22	0.755	0.755	0.755	0.755	0.755	0
2021-12-21	0.755	0.755	0.755	0.755	0.755	0
2021-12-20	0.755	0.755	0.755	0.755	0.755	0
2021-12-17	0.750	0.750	0.700	0.735	0.735	34,159
2021-12-16	0.765	0.765	0.765	0.765	0.765	0
2021-12-15	0.735	0.750	0.730	0.750	0.750	2,000
2021-12-14	0.760	0.760	0.760	0.760	0.760	0
2021-12-13	0.735	0.755	0.735	0.755	0.755	1,100
2021-12-10	0.770	0.770	0.765	0.765	0.765	3,000
2021-12-09	0.755	0.770	0.755	0.770	0.770	6,006
2021-12-08	0.750	0.750	0.740	0.750	0.750	2,750
2021-12-07	0.750	0.750	0.750	0.750	0.750	0
2021-12-06	0.770	0.770	0.770	0.770	0.770	1
2021-12-03	0.770	0.770	0.770	0.770	0.770	1
2021-12-02	0.765	0.765	0.755	0.755	0.755	2
2021-12-01	0.765	0.765	0.755	0.755	0.755	2
2021-11-30	0.755	0.770	0.755	0.770	0.770	11,245
2021-11-29	0.775	0.775	0.775	0.775	0.775	0
2021-11-26	0.755	0.790	0.755	0.790	0.790	3,346
2021-11-25	0.810	0.810	0.735	0.775	0.775	57,799
2021-11-24	0.825	0.825	0.825	0.825	0.825	0
2021-11-23	0.810	0.830	0.810	0.830	0.830	1,500
2021-11-22	0.825	0.830	0.825	0.830	0.830	34
2021-11-19	0.860	0.860	0.860	0.860	0.860	1
2021-11-18	0.825	0.825	0.800	0.825	0.825	8,122
2021-11-17	0.860	0.860	0.860	0.860	0.860	1
2021-11-16	0.845	0.845	0.845	0.845	0.845	0
2021-11-15	0.820	0.860	0.820	0.860	0.860	1,611
2021-11-12	0.835	0.835	0.835	0.835	0.835	0
2021-11-11	0.835	0.835	0.835	0.835	0.835	0
2021-11-10	0.835	0.835	0.835	0.835	0.835	0

← NewerPage 21 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.