UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.925	0.955	0.920	0.940	0.940	1,884
2025-02-20	0.960	0.960	0.960	0.960	0.960	0
2025-02-19	0.980	0.980	0.960	0.960	0.960	10
2025-02-18	1.080	1.120	0.945	1.020	1.020	17,381
2025-02-17	0.900	1.020	0.900	0.915	0.915	20,153
2025-02-14	0.885	0.885	0.885	0.885	0.885	0
2025-02-13	0.890	0.890	0.885	0.885	0.885	106
2025-02-12	0.905	0.925	0.905	0.925	0.925	1,105
2025-02-11	0.920	0.920	0.920	0.920	0.920	0
2025-02-10	0.905	0.905	0.905	0.905	0.905	93
2025-02-07	0.940	0.940	0.940	0.940	0.940	0
2025-02-06	0.940	0.940	0.940	0.940	0.940	0
2025-02-05	0.935	0.935	0.935	0.935	0.935	0
2025-02-04	0.930	0.930	0.905	0.925	0.925	4,000
2025-02-03	0.910	0.940	0.910	0.940	0.940	1,085
2025-01-31	0.930	0.965	0.905	0.905	0.905	11,481
2025-01-30	0.905	0.945	0.905	0.945	0.945	12
2025-01-29	0.915	0.950	0.915	0.935	0.935	2,010
2025-01-28	0.940	0.960	0.920	0.950	0.950	6,304
2025-01-27	0.990	1.000	0.940	0.975	0.975	5,171
2025-01-24	0.955	0.955	0.955	0.955	0.955	0
2025-01-23	0.940	0.970	0.905	0.970	0.970	8,012
2025-01-22	0.950	0.950	0.950	0.950	0.950	0
2025-01-21	0.940	0.960	0.940	0.960	0.960	3,783
2025-01-20	0.905	0.975	0.905	0.975	0.975	3,651
2025-01-17	0.960	0.960	0.940	0.940	0.940	303
2025-01-16	0.950	0.950	0.920	0.940	0.940	1,821
2025-01-15	0.975	0.995	0.960	0.960	0.960	4,150
2025-01-14	0.925	0.930	0.885	0.930	0.930	12,501
2025-01-13	0.970	0.995	0.895	0.955	0.955	6,901
2025-01-10	1.050	1.070	0.950	1.020	1.020	12,517
2025-01-09	0.860	1.410	0.850	1.140	1.140	224,921
2025-01-08	0.905	0.905	0.905	0.905	0.905	0
2025-01-07	0.910	0.910	0.910	0.910	0.910	0
2025-01-06	0.915	0.930	0.915	0.925	0.925	3,170
2025-01-03	0.895	0.895	0.895	0.895	0.895	0
2025-01-02	0.905	0.905	0.905	0.905	0.905	0
2024-12-30	0.920	0.920	0.885	0.915	0.915	2,462
2024-12-27	0.860	0.875	0.860	0.875	0.875	1,289
2024-12-23	0.860	0.875	0.860	0.875	0.875	1,067
2024-12-20	0.850	0.920	0.795	0.885	0.885	50,323
2024-12-19	0.905	0.905	0.840	0.865	0.865	14,168
2024-12-18	0.920	0.920	0.920	0.920	0.920	0
2024-12-17	0.895	0.905	0.870	0.905	0.905	3,070
2024-12-16	0.900	0.930	0.900	0.930	0.930	62
2024-12-13	0.870	0.935	0.870	0.935	0.935	1,090
2024-12-12	0.940	0.940	0.900	0.900	0.900	5,727
2024-12-11	0.925	0.950	0.925	0.950	0.950	18
2024-12-10	0.930	0.960	0.930	0.960	0.960	6,004
2024-12-09	0.950	0.950	0.940	0.940	0.940	4,000
2024-12-06	0.920	0.935	0.920	0.935	0.935	2,320
2024-12-05	1.000	1.000	0.885	0.885	0.885	16,558
2024-12-04	0.935	0.955	0.935	0.955	0.955	3,333
2024-12-03	0.995	1.020	0.970	0.980	0.980	1,636
2024-12-02	0.935	0.995	0.935	0.995	0.995	3,179
2024-11-29	0.995	1.000	0.935	0.965	0.965	7,345
2024-11-28	0.960	0.960	0.930	0.955	0.955	2,423
2024-11-27	0.990	1.070	0.925	0.955	0.955	36,874
2024-11-26	1.180	1.220	1.040	1.080	1.080	9,727
2024-11-25	1.600	1.680	1.180	1.290	1.290	213,557

← NewerPage 8 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.