UNITEDLABELS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.990	2.040	1.990	2.040	2.040	2,500
2024-06-06	2.040	2.040	1.940	1.940	1.940	16,160
2024-06-05	2.100	2.100	2.060	2.100	2.100	6,000
2024-06-04	2.200	2.200	2.120	2.120	2.120	12,155
2024-06-03	2.200	2.280	2.200	2.280	2.280	20
2024-05-31	2.240	2.280	2.240	2.280	2.280	25
2024-05-30	2.300	2.300	2.300	2.300	2.300	0
2024-05-29	2.300	2.300	2.280	2.300	2.300	4,000
2024-05-28	2.360	2.360	2.360	2.360	2.360	0
2024-05-27	2.320	2.360	2.320	2.360	2.360	500
2024-05-24	2.400	2.400	2.400	2.400	2.400	0
2024-05-23	2.340	2.420	2.340	2.420	2.420	1,800
2024-05-22	2.380	2.460	2.380	2.420	2.420	1,856
2024-05-21	2.320	2.320	2.320	2.320	2.320	0
2024-05-20	2.280	2.280	2.280	2.280	2.280	3,917
2024-05-17	2.680	2.700	2.320	2.320	2.320	19,379
2024-05-16	2.520	2.800	2.520	2.640	2.640	15,428
2024-05-15	2.400	2.460	2.400	2.460	2.460	10
2024-05-14	2.460	2.460	2.460	2.460	2.460	0
2024-05-13	2.580	2.600	2.460	2.460	2.460	3,600
2024-05-10	2.540	2.540	2.540	2.540	2.540	0
2024-05-09	2.500	2.540	2.500	2.540	2.540	1,500
2024-05-08	2.540	2.540	2.540	2.540	2.540	0
2024-05-07	2.580	2.580	2.540	2.540	2.540	173
2024-05-06	2.560	2.560	2.540	2.540	2.540	2,298
2024-05-03	2.480	2.480	2.480	2.480	2.480	0
2024-05-02	2.420	2.480	2.420	2.480	2.480	170
2024-04-30	2.480	2.480	2.480	2.480	2.480	0
2024-04-29	2.480	2.480	2.480	2.480	2.480	0
2024-04-26	2.560	2.560	2.560	2.560	2.560	2
2024-04-25	2.380	2.580	2.380	2.500	2.500	5,645
2024-04-24	2.320	2.320	2.320	2.320	2.320	0
2024-04-23	2.380	2.380	2.320	2.320	2.320	2,000
2024-04-22	2.300	2.300	2.300	2.300	2.300	0
2024-04-19	2.260	2.280	2.260	2.280	2.280	134
2024-04-18	2.320	2.320	2.320	2.320	2.320	0
2024-04-17	2.320	2.320	2.320	2.320	2.320	0
2024-04-16	2.320	2.320	2.320	2.320	2.320	0
2024-04-15	2.300	2.320	2.300	2.320	2.320	801
2024-04-12	2.320	2.320	2.320	2.320	2.320	0
2024-04-11	2.340	2.360	2.340	2.360	2.360	1,544
2024-04-10	2.400	2.400	2.400	2.400	2.400	0
2024-04-09	2.500	2.500	2.400	2.400	2.400	219
2024-04-08	2.400	2.480	2.400	2.420	2.420	3,300
2024-04-05	2.320	2.320	2.320	2.320	2.320	0
2024-04-04	2.300	2.360	2.300	2.360	2.360	20
2024-04-03	2.400	2.400	2.360	2.360	2.360	2,369
2024-04-02	2.700	2.700	2.500	2.500	2.500	6,638
2024-03-28	2.300	2.620	2.300	2.620	2.620	15,012
2024-03-27	2.240	2.240	2.240	2.240	2.240	0
2024-03-25	2.340	2.340	2.340	2.340	2.340	0
2024-03-22	2.360	2.360	2.320	2.320	2.320	3,500
2024-03-21	2.280	2.280	2.280	2.280	2.280	0
2024-03-20	2.280	2.280	2.280	2.280	2.280	0
2024-03-19	2.280	2.280	2.280	2.280	2.280	0
2024-03-18	2.280	2.280	2.280	2.280	2.280	0
2024-03-15	2.260	2.280	2.260	2.280	2.280	2,000
2024-03-14	2.360	2.360	2.360	2.360	2.360	0
2024-03-13	2.360	2.360	2.360	2.360	2.360	0
2024-03-12	2.360	2.360	2.360	2.360	2.360	0

← NewerPage 11 of 22 · 1,270 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.