UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.735	0.735	0.735	0.735	0.735	4,557
2025-08-12	0.720	0.720	0.720	0.720	0.720	4,557
2025-08-11	0.690	0.730	0.680	0.720	0.720	8,638
2025-08-08	0.715	0.760	0.690	0.735	0.735	33,430
2025-08-07	0.700	0.750	0.690	0.735	0.735	39,000
2025-08-06	0.750	0.775	0.725	0.725	0.725	5,290
2025-08-05	0.770	0.865	0.705	0.730	0.730	83,954
2025-08-04	0.740	0.750	0.710	0.725	0.725	29,991
2025-08-01	0.815	0.825	0.780	0.825	0.825	11,181
2025-07-31	0.860	0.860	0.845	0.845	0.845	474
2025-07-30	0.855	0.895	0.855	0.895	0.895	7,194
2025-07-29	0.845	0.845	0.845	0.845	0.845	499
2025-07-28	0.840	0.845	0.840	0.845	0.845	499
2025-07-25	0.825	0.825	0.825	0.825	0.825	8,570
2025-07-24	0.855	0.860	0.810	0.810	0.810	8,570
2025-07-23	0.830	0.830	0.830	0.830	0.830	2,044
2025-07-22	0.830	0.830	0.830	0.830	0.830	2,044
2025-07-21	0.850	0.850	0.800	0.825	0.825	2,044
2025-07-18	0.855	0.855	0.855	0.855	0.855	728
2025-07-17	0.835	0.835	0.835	0.835	0.835	728
2025-07-16	0.820	0.820	0.820	0.820	0.820	728
2025-07-15	0.800	0.820	0.800	0.820	0.820	2,719
2025-07-14	0.860	0.865	0.835	0.845	0.845	6,962
2025-07-11	0.920	0.920	0.880	0.895	0.895	5,901
2025-07-10	0.890	0.890	0.890	0.890	0.890	29,226
2025-07-09	0.850	0.860	0.810	0.845	0.845	29,226
2025-07-08	0.830	0.850	0.830	0.840	0.840	5,620
2025-07-07	0.840	0.840	0.840	0.840	0.840	5,324
2025-07-04	0.845	0.850	0.845	0.845	0.845	5,324
2025-07-03	0.855	0.855	0.840	0.840	0.840	2,250
2025-07-02	0.860	0.865	0.860	0.865	0.865	1,000
2025-07-01	0.910	0.910	0.910	0.910	0.910	6,407
2025-06-30	0.910	0.910	0.910	0.910	0.910	14,125
2025-06-27	0.970	0.970	0.870	0.910	0.910	14,892
2025-06-26	0.885	0.885	0.860	0.860	0.860	7,467
2025-06-25	0.880	0.915	0.880	0.915	0.915	15
2025-06-24	0.900	0.910	0.900	0.910	0.910	2,000
2025-06-23	0.860	0.865	0.790	0.865	0.865	15,312
2025-06-20	0.890	0.895	0.890	0.895	0.895	555
2025-06-19	0.895	0.895	0.895	0.895	0.895	0
2025-06-18	0.875	0.895	0.850	0.895	0.895	4,737
2025-06-17	0.905	0.905	0.905	0.905	0.905	9
2025-06-16	0.935	0.940	0.930	0.940	0.940	12,000
2025-06-13	0.970	0.970	0.970	0.970	0.970	5,600
2025-06-12	0.965	0.965	0.965	0.965	0.965	5,500
2025-06-11	0.985	0.985	0.970	0.970	0.970	9
2025-06-10	0.960	0.960	0.960	0.960	0.960	5,500
2025-06-09	0.915	0.915	0.915	0.915	0.915	5,500
2025-06-06	0.915	0.915	0.915	0.915	0.915	5,500
2025-06-05	0.915	0.915	0.915	0.915	0.915	2,000
2025-06-04	0.910	0.915	0.910	0.915	0.915	2,000
2025-06-03	0.945	0.945	0.945	0.945	0.945	5,000
2025-06-02	0.990	0.990	0.945	0.945	0.945	5,000
2025-05-30	0.960	0.960	0.960	0.960	0.960	2,104
2025-05-29	0.960	0.960	0.960	0.960	0.960	2,104
2025-05-28	0.925	0.960	0.925	0.960	0.960	2,104
2025-05-27	0.920	0.925	0.920	0.925	0.925	3,666
2025-05-26	0.905	0.905	0.905	0.905	0.905	2,804
2025-05-23	0.885	0.885	0.885	0.885	0.885	2,804
2025-05-22	0.880	0.880	0.880	0.880	0.880	2,804

← NewerPage 6 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.