UNITEDLABELS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2024-03-11 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2024-03-08 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2024-03-07 | 2.380 | 2.380 | 2.360 | 2.360 | 2.360 | 4,000 |
| 2024-03-06 | 2.460 | 2.480 | 2.460 | 2.460 | 2.460 | 5,279 |
| 2024-03-05 | 2.540 | 2.540 | 2.400 | 2.540 | 2.540 | 12,200 |
| 2024-03-04 | 2.420 | 2.620 | 2.420 | 2.620 | 2.620 | 8,768 |
| 2024-03-01 | 2.460 | 2.540 | 2.420 | 2.500 | 2.500 | 1,074 |
| 2024-02-29 | 2.280 | 2.380 | 2.280 | 2.380 | 2.380 | 5,594 |
| 2024-02-28 | 2.260 | 2.280 | 2.260 | 2.280 | 2.280 | 221 |
| 2024-02-27 | 2.160 | 2.300 | 2.160 | 2.240 | 2.240 | 12,956 |
| 2024-02-26 | 2.060 | 2.120 | 1.940 | 2.080 | 2.080 | 81,605 |
| 2024-02-23 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-02-22 | 2.040 | 2.040 | 1.990 | 1.990 | 1.990 | 2,600 |
| 2024-02-21 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-02-20 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-02-19 | 1.910 | 1.970 | 1.910 | 1.970 | 1.970 | 100 |
| 2024-02-16 | 1.910 | 1.970 | 1.910 | 1.970 | 1.970 | 20 |
| 2024-02-15 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-02-14 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-02-13 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-02-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-02-09 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-02-08 | 1.990 | 2.000 | 1.970 | 1.970 | 1.970 | 3,919 |
| 2024-02-07 | 1.900 | 1.960 | 1.900 | 1.930 | 1.930 | 3,570 |
| 2024-02-06 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,287 |
| 2024-02-05 | 1.950 | 1.950 | 1.880 | 1.900 | 1.900 | 7,858 |
| 2024-02-02 | 2.000 | 2.060 | 2.000 | 2.000 | 2.000 | 2,228 |
| 2024-02-01 | 1.950 | 2.000 | 1.950 | 1.960 | 1.960 | 4,000 |
| 2024-01-31 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 85 |
| 2024-01-30 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 2,000 |
| 2024-01-29 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 1,000 |
| 2024-01-26 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,000 |
| 2024-01-25 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-01-24 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 3,000 |
| 2024-01-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-01-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-01-19 | 1.960 | 1.960 | 1.950 | 1.960 | 1.960 | 3,000 |
| 2024-01-18 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-01-17 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-01-16 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 159 |
| 2024-01-15 | 1.910 | 2.020 | 1.900 | 2.020 | 2.020 | 8,950 |
| 2024-01-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-01-11 | 1.920 | 1.970 | 1.920 | 1.970 | 1.970 | 35 |
| 2024-01-10 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-01-09 | 2.080 | 2.080 | 1.900 | 1.970 | 1.970 | 3,769 |
| 2024-01-08 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 2,000 |
| 2024-01-05 | 2.080 | 2.200 | 2.060 | 2.140 | 2.140 | 18,732 |
| 2024-01-04 | 2.040 | 2.140 | 2.040 | 2.140 | 2.140 | 2,097 |
| 2024-01-03 | 2.020 | 2.120 | 2.020 | 2.120 | 2.120 | 1,403 |
| 2024-01-02 | 2.080 | 2.120 | 2.020 | 2.120 | 2.120 | 6,280 |
| 2023-12-29 | 2.200 | 2.300 | 2.100 | 2.240 | 2.240 | 8,300 |
| 2023-12-28 | 2.080 | 2.400 | 2.080 | 2.300 | 2.300 | 12,149 |
| 2023-12-27 | 2.180 | 2.180 | 2.040 | 2.040 | 2.040 | 3,108 |
| 2023-12-22 | 2.120 | 2.200 | 2.120 | 2.200 | 2.200 | 700 |
| 2023-12-21 | 2.000 | 2.140 | 2.000 | 2.140 | 2.140 | 2,700 |
| 2023-12-20 | 2.100 | 2.140 | 2.060 | 2.080 | 2.080 | 9,161 |
| 2023-12-19 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 2,500 |
| 2023-12-18 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 2,799 |
| 2023-12-15 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 500 |
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.