UNITEDLABELS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.970 | 1.970 | 1.950 | 1.950 | 1.950 | 63 |
| 2024-08-29 | 1.890 | 1.920 | 1.880 | 1.920 | 1.920 | 2,365 |
| 2024-08-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-08-27 | 1.920 | 2.000 | 1.920 | 1.950 | 1.950 | 3,480 |
| 2024-08-26 | 1.860 | 1.920 | 1.860 | 1.870 | 1.870 | 2,023 |
| 2024-08-23 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 2,000 |
| 2024-08-22 | 1.990 | 2.040 | 1.990 | 2.040 | 2.040 | 3,946 |
| 2024-08-21 | 1.990 | 1.990 | 1.860 | 1.930 | 1.930 | 6 |
| 2024-08-20 | 1.870 | 1.930 | 1.870 | 1.930 | 1.930 | 305 |
| 2024-08-19 | 2.040 | 2.040 | 1.820 | 1.930 | 1.930 | 15,381 |
| 2024-08-16 | 2.080 | 2.120 | 2.080 | 2.120 | 2.120 | 2,345 |
| 2024-08-15 | 1.960 | 2.080 | 1.960 | 2.040 | 2.040 | 20 |
| 2024-08-14 | 1.890 | 2.060 | 1.890 | 2.060 | 2.060 | 6,298 |
| 2024-08-13 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-08-12 | 1.950 | 1.950 | 1.810 | 1.840 | 1.840 | 14,606 |
| 2024-08-09 | 1.930 | 2.020 | 1.930 | 2.020 | 2.020 | 10,020 |
| 2024-08-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-08-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-08-06 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-08-05 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-08-02 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 750 |
| 2024-08-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-07-31 | 2.020 | 2.020 | 1.950 | 1.950 | 1.950 | 5 |
| 2024-07-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-07-29 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 557 |
| 2024-07-26 | 1.850 | 1.910 | 1.850 | 1.910 | 1.910 | 4 |
| 2024-07-25 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-07-24 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-07-23 | 1.860 | 1.910 | 1.860 | 1.910 | 1.910 | 10 |
| 2024-07-22 | 1.820 | 1.910 | 1.820 | 1.910 | 1.910 | 3,000 |
| 2024-07-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-07-18 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 1,000 |
| 2024-07-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-07-16 | 1.900 | 1.900 | 1.860 | 1.880 | 1.880 | 1,541 |
| 2024-07-15 | 1.970 | 1.980 | 1.960 | 1.980 | 1.980 | 1,000 |
| 2024-07-12 | 1.970 | 2.040 | 1.970 | 2.040 | 2.040 | 200 |
| 2024-07-11 | 1.970 | 2.040 | 1.960 | 2.040 | 2.040 | 3,530 |
| 2024-07-10 | 2.080 | 2.080 | 2.040 | 2.040 | 2.040 | 2,000 |
| 2024-07-09 | 2.200 | 2.200 | 2.100 | 2.160 | 2.160 | 7,459 |
| 2024-07-08 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-07-05 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-07-04 | 2.160 | 2.180 | 2.140 | 2.140 | 2.140 | 3,557 |
| 2024-07-03 | 2.120 | 2.120 | 2.100 | 2.120 | 2.120 | 2,000 |
| 2024-07-02 | 2.180 | 2.240 | 2.180 | 2.180 | 2.180 | 7,400 |
| 2024-07-01 | 2.120 | 2.140 | 2.100 | 2.140 | 2.140 | 2,061 |
| 2024-06-28 | 2.120 | 2.180 | 2.120 | 2.180 | 2.180 | 1,300 |
| 2024-06-27 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-06-26 | 2.120 | 2.220 | 2.120 | 2.180 | 2.180 | 3,761 |
| 2024-06-25 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-06-24 | 2.120 | 2.220 | 2.120 | 2.180 | 2.180 | 5,611 |
| 2024-06-21 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 40 |
| 2024-06-20 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-06-19 | 2.080 | 2.080 | 2.020 | 2.080 | 2.080 | 3,500 |
| 2024-06-18 | 1.970 | 2.020 | 1.960 | 2.020 | 2.020 | 5,502 |
| 2024-06-17 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-06-14 | 2.020 | 2.040 | 2.000 | 2.040 | 2.040 | 2,987 |
| 2024-06-13 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-06-12 | 2.060 | 2.100 | 2.060 | 2.080 | 2.080 | 2,100 |
| 2024-06-11 | 2.080 | 2.100 | 1.970 | 2.020 | 2.020 | 6,514 |
| 2024-06-10 | 1.960 | 2.080 | 1.960 | 2.040 | 2.040 | 5,140 |
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.