UET United Electronic Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.600	1.680	1.180	1.290	1.290	213,557
2024-11-22	0.900	1.100	0.900	1.100	1.100	26,450
2024-11-21	0.890	0.890	0.890	0.890	0.890	0
2024-11-20	0.910	0.910	0.895	0.910	0.910	1,599
2024-11-19	0.890	0.910	0.890	0.910	0.910	5,621
2024-11-18	0.870	0.870	0.840	0.855	0.855	127
2024-11-15	0.815	0.815	0.815	0.815	0.815	0
2024-11-14	0.800	0.815	0.800	0.815	0.815	8,954
2024-11-13	0.820	0.830	0.785	0.815	0.815	1,394
2024-11-12	0.795	0.820	0.795	0.810	0.810	14,738
2024-11-11	0.800	0.815	0.800	0.800	0.800	3,500
2024-11-08	0.820	0.820	0.810	0.810	0.810	450
2024-11-07	0.765	0.780	0.740	0.780	0.780	10,929
2024-11-06	0.790	0.790	0.755	0.755	0.755	3,000
2024-11-05	0.810	0.810	0.810	0.810	0.810	0
2024-11-04	0.810	0.810	0.810	0.810	0.810	0
2024-11-01	0.795	0.835	0.790	0.815	0.815	9,100
2024-10-31	0.825	0.825	0.825	0.825	0.825	0
2024-10-30	0.815	0.815	0.815	0.815	0.815	0
2024-10-29	0.820	0.820	0.820	0.820	0.820	0
2024-10-28	0.795	0.800	0.795	0.800	0.800	20,065
2024-10-25	0.780	0.780	0.780	0.780	0.780	6,725
2024-10-24	0.825	0.830	0.815	0.815	0.815	10,000
2024-10-23	0.815	0.815	0.815	0.815	0.815	0
2024-10-22	0.835	0.835	0.810	0.810	0.810	600
2024-10-21	0.845	0.845	0.780	0.800	0.800	14,100
2024-10-18	0.815	0.815	0.815	0.815	0.815	0
2024-10-17	0.815	0.815	0.815	0.815	0.815	0
2024-10-16	0.815	0.815	0.815	0.815	0.815	0
2024-10-15	0.825	0.850	0.800	0.810	0.810	14,541
2024-10-14	0.820	0.820	0.790	0.790	0.790	5,219
2024-10-11	0.845	0.845	0.845	0.845	0.845	0
2024-10-10	0.850	0.850	0.840	0.840	0.840	3,000
2024-10-09	0.870	0.870	0.860	0.860	0.860	5,000
2024-10-08	0.865	0.865	0.865	0.865	0.865	0
2024-10-07	0.870	0.890	0.870	0.890	0.890	5,000
2024-10-04	0.885	0.885	0.870	0.875	0.875	13,487
2024-10-03	0.910	0.910	0.910	0.910	0.910	0
2024-10-02	0.900	0.910	0.900	0.910	0.910	513
2024-10-01	0.945	0.945	0.900	0.900	0.900	4,136
2024-09-30	1.000	1.000	0.980	0.985	0.985	520
2024-09-27	0.960	1.000	0.940	1.000	1.000	1,643
2024-09-26	0.930	0.930	0.930	0.930	0.930	0
2024-09-25	0.925	0.925	0.925	0.925	0.925	0
2024-09-24	0.925	0.925	0.925	0.925	0.925	0
2024-09-23	0.965	0.965	0.965	0.965	0.965	0
2024-09-20	0.970	0.970	0.970	0.970	0.970	0
2024-09-19	0.950	0.955	0.950	0.955	0.955	500
2024-09-18	0.920	0.920	0.920	0.920	0.920	1,000
2024-09-17	0.965	0.965	0.965	0.965	0.965	0
2024-09-16	0.945	0.960	0.945	0.950	0.950	7,555
2024-09-13	0.990	0.990	0.990	0.990	0.990	0
2024-09-12	0.975	0.975	0.975	0.975	0.975	0
2024-09-11	1.010	1.010	0.930	0.985	0.985	11,291
2024-09-10	0.970	1.040	0.970	1.040	1.040	2,103
2024-09-09	0.965	0.965	0.965	0.965	0.965	52
2024-09-06	0.910	0.930	0.910	0.930	0.930	1,000
2024-09-05	0.940	0.950	0.930	0.930	0.930	4,715
2024-09-04	0.950	0.950	0.910	0.910	0.910	12,600
2024-09-03	0.950	0.980	0.950	0.980	0.980	189

← NewerPage 9 of 22 · 1,275 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.