UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.755	0.755	0.670	0.680	0.680	2,979
2026-02-03	0.745	0.760	0.715	0.740	0.740	860
2026-02-02	0.705	0.770	0.670	0.745	0.745	22,771
2026-01-30	0.775	0.775	0.735	0.740	0.740	17,688
2026-01-29	0.775	0.775	0.660	0.735	0.735	14,945
2026-01-28	0.750	0.790	0.700	0.730	0.730	37,430
2026-01-27	0.705	0.780	0.700	0.745	0.745	17,997
2026-01-26	0.685	0.780	0.685	0.750	0.750	22,786
2026-01-23	0.605	0.775	0.580	0.720	0.720	18,227
2026-01-22	0.695	0.695	0.550	0.585	0.585	8,262
2026-01-21	0.665	0.700	0.610	0.635	0.635	3,845
2026-01-20	0.800	0.800	0.610	0.755	0.755	37,123
2026-01-19	0.550	0.815	0.535	0.750	0.750	79,767
2026-01-16	0.525	0.545	0.480	0.530	0.530	18,303
2026-01-15	0.482	0.530	0.482	0.520	0.520	5,844
2026-01-14	0.505	0.540	0.462	0.462	0.462	3,287
2026-01-13	0.460	0.510	0.460	0.496	0.496	8,497
2026-01-12	0.480	0.480	0.424	0.460	0.460	10,820
2026-01-09	0.525	0.575	0.448	0.448	0.448	59,682
2026-01-08	0.580	0.580	0.446	0.492	0.492	52,778
2026-01-07	0.426	0.530	0.426	0.530	0.530	30,441
2026-01-06	0.410	0.410	0.410	0.410	0.410	137
2026-01-05	0.424	0.424	0.392	0.410	0.410	137
2026-01-02	0.450	0.450	0.438	0.438	0.438	31
2025-12-30	0.416	0.446	0.416	0.424	0.424	2,969
2025-12-29	0.440	0.442	0.392	0.410	0.410	8,396
2025-12-23	0.402	0.426	0.402	0.426	0.426	7,000
2025-12-22	0.408	0.454	0.408	0.428	0.428	27,423
2025-12-19	0.444	0.444	0.404	0.438	0.438	12,898
2025-12-18	0.450	0.450	0.450	0.450	0.450	9,639
2025-12-17	0.450	0.450	0.450	0.450	0.450	17,638
2025-12-16	0.450	0.450	0.450	0.450	0.450	8,039
2025-12-15	0.450	0.450	0.450	0.450	0.450	53
2025-12-12	0.450	0.450	0.450	0.450	0.450	1,139
2025-12-11	0.450	0.450	0.450	0.450	0.450	1,139
2025-12-10	0.464	0.470	0.430	0.460	0.460	1,139
2025-12-09	0.496	0.496	0.430	0.430	0.430	69,798
2025-12-08	0.458	0.458	0.458	0.458	0.458	1,111
2025-12-05	0.480	0.480	0.480	0.480	0.480	1,093
2025-12-04	0.480	0.482	0.480	0.482	0.482	1,093
2025-12-03	0.515	0.515	0.480	0.498	0.498	58
2025-12-02	0.505	0.505	0.505	0.505	0.505	288
2025-12-01	0.505	0.505	0.505	0.505	0.505	0
2025-11-28	0.496	0.496	0.496	0.496	0.496	0
2025-11-27	0.480	0.480	0.480	0.480	0.480	288
2025-11-26	0.474	0.474	0.474	0.474	0.474	0
2025-11-25	0.474	0.474	0.474	0.474	0.474	18
2025-11-24	0.478	0.478	0.478	0.478	0.478	18
2025-11-21	0.478	0.478	0.478	0.478	0.478	18
2025-11-20	0.476	0.476	0.476	0.476	0.476	18
2025-11-19	0.476	0.476	0.476	0.476	0.476	169
2025-11-18	0.440	0.472	0.440	0.472	0.472	169
2025-11-17	0.490	0.490	0.490	0.490	0.490	506
2025-11-14	0.410	0.470	0.410	0.470	0.470	2,100
2025-11-13	0.448	0.448	0.448	0.448	0.448	4,610
2025-11-12	0.448	0.448	0.448	0.448	0.448	110
2025-11-11	0.434	0.434	0.434	0.434	0.434	1,015
2025-11-10	0.434	0.434	0.434	0.434	0.434	80
2025-11-07	0.440	0.440	0.440	0.440	0.440	80
2025-11-06	0.440	0.440	0.440	0.440	0.440	0

← NewerPage 4 of 22 · 1,274 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.