UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.525	0.525	0.525	0.525	0.525	50
2026-04-30	0.496	0.530	0.496	0.530	0.530	16
2026-04-29	0.545	0.545	0.496	0.530	0.530	1,470
2026-04-28	0.500	0.500	0.498	0.498	0.498	37
2026-04-27	0.585	0.585	0.550	0.550	0.550	1
2026-04-24	0.520	0.555	0.520	0.555	0.555	116
2026-04-23	0.510	0.545	0.510	0.545	0.545	28
2026-04-22	0.590	0.590	0.510	0.545	0.545	433
2026-04-21	0.550	0.550	0.550	0.550	0.550	53
2026-04-20	0.560	0.560	0.470	0.500	0.500	1,311
2026-04-17	0.590	0.590	0.560	0.585	0.585	2,003
2026-04-16	0.625	0.625	0.625	0.625	0.625	250
2026-04-15	0.665	0.665	0.625	0.625	0.625	250
2026-04-14	0.630	0.630	0.630	0.630	0.630	92
2026-04-13	0.630	0.630	0.630	0.630	0.630	92
2026-04-10	0.630	0.630	0.630	0.630	0.630	92
2026-04-09	0.630	0.630	0.630	0.630	0.630	92
2026-04-08	0.630	0.630	0.630	0.630	0.630	92
2026-04-07	0.630	0.630	0.630	0.630	0.630	92
2026-04-02	0.660	0.660	0.660	0.660	0.660	92
2026-04-01	0.620	0.640	0.620	0.640	0.640	92
2026-03-31	0.680	0.680	0.665	0.665	0.665	100
2026-03-30	0.640	0.670	0.635	0.635	0.635	498
2026-03-27	0.640	0.640	0.625	0.625	0.625	90
2026-03-26	0.640	0.640	0.625	0.635	0.635	2,006
2026-03-25	0.620	0.630	0.620	0.630	0.630	3,400
2026-03-24	0.590	0.590	0.590	0.590	0.590	17
2026-03-23	0.560	0.600	0.560	0.600	0.600	17
2026-03-20	0.640	0.640	0.560	0.595	0.595	30
2026-03-19	0.640	0.640	0.600	0.600	0.600	1,660
2026-03-18	0.610	0.610	0.585	0.585	0.585	8
2026-03-17	0.620	0.620	0.560	0.585	0.585	1,288
2026-03-16	0.590	0.590	0.590	0.590	0.590	0
2026-03-13	0.560	0.590	0.560	0.590	0.590	4,500
2026-03-12	0.580	0.590	0.580	0.590	0.590	1
2026-03-11	0.580	0.635	0.580	0.610	0.610	1,196
2026-03-10	0.580	0.620	0.580	0.605	0.605	47
2026-03-09	0.615	0.640	0.600	0.600	0.600	1,582
2026-03-06	0.605	0.635	0.600	0.615	0.615	339
2026-03-05	0.635	0.635	0.600	0.600	0.600	2,869
2026-03-04	0.630	0.630	0.595	0.595	0.595	4,109
2026-03-03	0.625	0.625	0.625	0.625	0.625	2,145
2026-03-02	0.650	0.665	0.620	0.635	0.635	2,145
2026-02-27	0.640	0.650	0.640	0.650	0.650	3,123
2026-02-26	0.695	0.695	0.670	0.670	0.670	1
2026-02-25	0.645	0.680	0.645	0.680	0.680	106
2026-02-24	0.655	0.675	0.655	0.675	0.675	11
2026-02-23	0.725	0.725	0.695	0.695	0.695	798
2026-02-20	0.725	0.730	0.700	0.700	0.700	4,755
2026-02-19	0.660	0.705	0.660	0.695	0.695	20,360
2026-02-18	0.710	0.730	0.700	0.700	0.700	12,003
2026-02-17	0.680	0.755	0.680	0.715	0.715	48,294
2026-02-16	0.660	0.660	0.630	0.635	0.635	5,477
2026-02-13	0.730	0.730	0.695	0.695	0.695	77
2026-02-12	0.745	0.745	0.695	0.695	0.695	4,117
2026-02-11	0.755	0.755	0.720	0.740	0.740	7,732
2026-02-10	0.675	0.755	0.650	0.730	0.730	9,816
2026-02-09	0.635	0.715	0.615	0.715	0.715	9,756
2026-02-06	0.650	0.670	0.635	0.670	0.670	3,210
2026-02-05	0.690	0.715	0.645	0.695	0.695	220

← NewerPage 3 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.