UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.408	0.438	0.408	0.438	0.438	80
2025-11-04	0.408	0.436	0.408	0.436	0.436	108
2025-11-03	0.420	0.452	0.376	0.452	0.452	11,600
2025-10-31	0.446	0.446	0.446	0.446	0.446	88
2025-10-30	0.460	0.460	0.446	0.446	0.446	88
2025-10-29	0.408	0.464	0.408	0.464	0.464	57,836
2025-10-28	0.414	0.414	0.414	0.414	0.414	4,000
2025-10-27	0.430	0.430	0.414	0.414	0.414	110
2025-10-24	0.420	0.430	0.420	0.428	0.428	6,317
2025-10-23	0.456	0.456	0.434	0.456	0.456	12,800
2025-10-22	0.418	0.418	0.418	0.418	0.418	39,677
2025-10-21	0.392	0.420	0.372	0.420	0.420	39,677
2025-10-20	0.422	0.422	0.416	0.416	0.416	120
2025-10-17	0.402	0.438	0.402	0.438	0.438	52
2025-10-16	0.392	0.432	0.392	0.432	0.432	18
2025-10-15	0.476	0.476	0.442	0.442	0.442	1,108
2025-10-14	0.460	0.460	0.426	0.426	0.426	1,500
2025-10-13	0.396	0.478	0.396	0.478	0.478	7,755
2025-10-10	0.452	0.452	0.402	0.432	0.432	500
2025-10-09	0.452	0.452	0.428	0.428	0.428	1,872
2025-10-08	0.422	0.422	0.422	0.422	0.422	5,000
2025-10-07	0.442	0.452	0.392	0.422	0.422	81
2025-10-06	0.422	0.422	0.422	0.422	0.422	47,533
2025-10-03	0.486	0.488	0.422	0.422	0.422	17,180
2025-10-02	0.484	0.530	0.420	0.452	0.452	153,387
2025-10-01	0.525	0.545	0.500	0.545	0.545	25,622
2025-09-30	0.690	0.690	0.690	0.690	0.690	211,101
2025-09-29	0.690	0.690	0.690	0.690	0.690	378
2025-09-26	0.695	0.695	0.695	0.695	0.695	378
2025-09-25	0.685	0.685	0.650	0.660	0.660	24,696
2025-09-24	0.670	0.670	0.620	0.650	0.650	19,990
2025-09-23	0.690	0.700	0.635	0.635	0.635	23,558
2025-09-22	0.695	0.695	0.695	0.695	0.695	864
2025-09-19	0.695	0.695	0.695	0.695	0.695	864
2025-09-18	0.685	0.685	0.685	0.685	0.685	864
2025-09-17	0.660	0.685	0.660	0.685	0.685	864
2025-09-16	0.660	0.660	0.660	0.660	0.660	5,000
2025-09-15	0.700	0.700	0.685	0.685	0.685	2,528
2025-09-12	0.700	0.700	0.680	0.690	0.690	2,612
2025-09-11	0.715	0.735	0.715	0.735	0.735	800
2025-09-10	0.720	0.720	0.720	0.720	0.720	3,200
2025-09-09	0.710	0.750	0.710	0.715	0.715	667
2025-09-08	0.680	0.750	0.680	0.725	0.725	1,257
2025-09-05	0.710	0.710	0.710	0.710	0.710	2,607
2025-09-04	0.730	0.760	0.730	0.760	0.760	3,694
2025-09-03	0.700	0.710	0.695	0.695	0.695	33,939
2025-09-02	0.675	0.675	0.670	0.670	0.670	8,353
2025-09-01	0.685	0.685	0.675	0.675	0.675	5,000
2025-08-29	0.715	0.715	0.695	0.695	0.695	629
2025-08-28	0.730	0.730	0.710	0.715	0.715	17,312
2025-08-27	0.725	0.730	0.690	0.730	0.730	14,149
2025-08-26	0.715	0.760	0.715	0.760	0.760	1,676
2025-08-25	0.715	0.805	0.715	0.805	0.805	5,479
2025-08-22	0.670	0.750	0.670	0.750	0.750	20,305
2025-08-21	0.685	0.685	0.685	0.685	0.685	355
2025-08-20	0.695	0.700	0.695	0.700	0.700	355
2025-08-19	0.750	0.750	0.620	0.680	0.680	29,672
2025-08-18	0.695	0.760	0.695	0.715	0.715	6,804
2025-08-15	0.705	0.735	0.700	0.735	0.735	4,735
2025-08-14	0.765	0.765	0.730	0.730	0.730	362

← NewerPage 5 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.