UNITEDLABELS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.000	2.000	2.000	2.000	2.000	400
2023-12-13	1.940	2.040	1.940	2.040	2.040	2,500
2023-12-12	1.910	1.940	1.900	1.940	1.940	3,472
2023-12-11	1.870	2.000	1.870	2.000	2.000	1,100
2023-12-08	1.870	1.930	1.870	1.930	1.930	282
2023-12-07	1.990	2.000	1.990	2.000	2.000	1,100
2023-12-06	1.860	1.990	1.860	1.930	1.930	318
2023-12-05	2.000	2.000	1.900	2.000	2.000	2,000
2023-12-04	2.040	2.040	1.900	1.930	1.930	3,325
2023-12-01	1.860	1.940	1.860	1.940	1.940	4,399
2023-11-30	1.900	1.930	1.900	1.930	1.930	162
2023-11-29	1.960	1.980	1.960	1.980	1.980	2,000
2023-11-28	2.080	2.080	2.080	2.080	2.080	500
2023-11-27	1.990	2.080	1.990	2.080	2.080	2,500
2023-11-24	1.950	2.140	1.950	2.140	2.140	2,588
2023-11-23	2.080	2.160	2.000	2.160	2.160	2,105
2023-11-22	2.080	2.180	2.080	2.180	2.180	3,700
2023-11-21	2.140	2.140	2.140	2.140	2.140	0
2023-11-20	2.220	2.220	2.220	2.220	2.220	1,300
2023-11-17	2.040	2.200	2.040	2.160	2.160	3,480
2023-11-16	1.960	2.000	1.960	2.000	2.000	7,000
2023-11-15	2.040	2.040	2.040	2.040	2.040	0
2023-11-14	2.020	2.040	2.020	2.040	2.040	1,250
2023-11-13	2.020	2.080	2.020	2.080	2.080	40
2023-11-10	2.080	2.080	2.080	2.080	2.080	0
2023-11-09	2.080	2.080	2.080	2.080	2.080	0
2023-11-08	2.040	2.080	2.040	2.080	2.080	2,000
2023-11-07	2.120	2.120	2.120	2.120	2.120	0
2023-11-06	2.160	2.160	2.120	2.120	2.120	3,004
2023-11-03	2.220	2.220	2.220	2.220	2.220	0
2023-11-02	2.220	2.220	2.220	2.220	2.220	0
2023-11-01	2.220	2.220	2.220	2.220	2.220	0
2023-10-31	2.260	2.260	2.260	2.260	2.260	0
2023-10-30	2.260	2.260	2.260	2.260	2.260	0
2023-10-27	2.400	2.400	2.260	2.260	2.260	4,438
2023-10-26	2.480	2.480	2.480	2.480	2.480	0
2023-10-25	2.600	2.600	2.480	2.600	2.600	6,668
2023-10-24	2.360	2.900	2.360	2.700	2.700	7,782
2023-10-23	2.000	2.180	2.000	2.180	2.180	3,245
2023-10-20	1.940	2.100	1.940	2.100	2.100	4,500
2023-10-19	1.830	1.940	1.820	1.940	1.940	7,756
2023-10-18	1.680	1.940	1.680	1.940	1.940	10,343
2023-10-17	1.520	1.800	1.520	1.800	1.800	5,200
2023-10-16	1.700	1.700	1.550	1.670	1.670	4,493
2023-10-13	1.760	1.760	1.760	1.760	1.760	0
2023-10-12	1.780	1.820	1.760	1.760	1.760	2,940
2023-10-11	1.720	1.720	1.720	1.720	1.720	0
2023-10-10	1.660	1.720	1.660	1.720	1.720	2,152
2023-10-09	1.640	1.720	1.640	1.720	1.720	2,151
2023-10-06	1.700	1.700	1.700	1.700	1.700	2,000
2023-10-05	1.660	1.760	1.660	1.760	1.760	2,265
2023-10-04	1.740	1.740	1.740	1.740	1.740	0
2023-10-03	1.800	1.800	1.740	1.740	1.740	2,000
2023-10-02	1.860	1.860	1.860	1.860	1.860	0
2023-09-29	1.850	1.850	1.850	1.850	1.850	0
2023-09-28	1.900	1.900	1.860	1.860	1.860	3,500
2023-09-27	1.780	1.900	1.780	1.900	1.900	2,147
2023-09-26	1.840	1.840	1.840	1.840	1.840	0
2023-09-25	1.720	1.850	1.720	1.850	1.850	2,110
2023-09-22	1.780	1.780	1.780	1.780	1.780	0

← NewerPage 13 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.