UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.865	0.865	0.865	0.865	0.865	2,804
2025-05-20	0.885	0.885	0.885	0.885	0.885	2,804
2025-05-19	0.865	0.900	0.855	0.885	0.885	2,804
2025-05-16	0.900	0.900	0.900	0.900	0.900	1,850
2025-05-15	0.920	0.920	0.905	0.905	0.905	1,850
2025-05-14	0.890	0.890	0.890	0.890	0.890	0
2025-05-13	0.890	0.890	0.890	0.890	0.890	0
2025-05-12	0.870	0.880	0.870	0.880	0.880	800
2025-05-09	0.895	0.895	0.895	0.895	0.895	0
2025-05-08	0.895	0.895	0.895	0.895	0.895	0
2025-05-07	0.900	0.900	0.900	0.900	0.900	0
2025-05-06	0.905	0.905	0.905	0.905	0.905	0
2025-05-05	0.910	0.910	0.910	0.910	0.910	0
2025-05-02	0.940	0.950	0.930	0.930	0.930	2,222
2025-04-30	0.920	0.920	0.920	0.920	0.920	0
2025-04-29	0.965	0.965	0.930	0.930	0.930	7,000
2025-04-28	1.000	1.000	0.975	0.990	0.990	5,550
2025-04-25	1.010	1.020	0.990	0.990	0.990	4,137
2025-04-24	0.965	0.995	0.965	0.995	0.995	7,000
2025-04-23	0.950	0.950	0.930	0.930	0.930	3,155
2025-04-22	0.955	0.955	0.955	0.955	0.955	0
2025-04-17	0.975	0.975	0.965	0.965	0.965	50
2025-04-16	0.995	0.995	0.940	0.945	0.945	5,152
2025-04-15	1.030	1.050	0.970	0.970	0.970	11,250
2025-04-14	1.020	1.020	0.975	1.020	1.020	5,180
2025-04-11	1.010	1.010	1.010	1.010	1.010	0
2025-04-10	1.000	1.000	1.000	1.000	1.000	0
2025-04-09	1.010	1.010	1.010	1.010	1.010	0
2025-04-08	0.980	1.020	0.980	1.010	1.010	31
2025-04-07	1.000	1.020	0.980	1.010	1.010	1,106
2025-04-04	0.970	0.995	0.970	0.995	0.995	3,400
2025-04-03	1.000	1.000	0.985	0.990	0.990	7,000
2025-04-02	0.990	1.020	0.990	1.010	1.010	16
2025-04-01	1.020	1.020	1.020	1.020	1.020	0
2025-03-31	1.010	1.010	1.010	1.010	1.010	0
2025-03-28	1.030	1.030	1.030	1.030	1.030	1,150
2025-03-27	1.020	1.020	1.020	1.020	1.020	0
2025-03-26	1.030	1.030	1.010	1.010	1.010	1,515
2025-03-25	1.020	1.030	0.965	0.995	0.995	2,640
2025-03-24	0.930	0.985	0.930	0.985	0.985	3,300
2025-03-21	0.860	0.930	0.860	0.930	0.930	6,304
2025-03-20	0.950	0.950	0.890	0.890	0.890	11,982
2025-03-19	0.955	0.980	0.905	0.925	0.925	25,895
2025-03-18	0.975	0.975	0.975	0.975	0.975	0
2025-03-17	0.985	1.000	0.975	0.975	0.975	29
2025-03-14	1.030	1.030	1.030	1.030	1.030	0
2025-03-13	1.030	1.030	1.030	1.030	1.030	0
2025-03-12	1.030	1.030	1.020	1.030	1.030	2,247
2025-03-11	1.060	1.060	1.060	1.060	1.060	0
2025-03-10	1.000	1.110	1.000	1.060	1.060	15,081
2025-03-07	1.050	1.050	1.000	1.000	1.000	18
2025-03-06	0.955	1.200	0.955	1.020	1.020	49,214
2025-03-05	0.920	0.920	0.920	0.920	0.920	0
2025-03-04	0.920	0.920	0.920	0.920	0.920	0
2025-03-03	0.920	0.920	0.890	0.910	0.910	17,000
2025-02-28	0.900	0.935	0.900	0.935	0.935	2,556
2025-02-27	0.930	0.930	0.930	0.930	0.930	0
2025-02-26	0.950	0.950	0.935	0.935	0.935	6,450
2025-02-25	0.935	0.935	0.935	0.935	0.935	0
2025-02-24	0.930	0.950	0.930	0.950	0.950	219

← NewerPage 7 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.