UNITEDLABELS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.790	1.790	1.790	1.790	1.790	0
2023-09-20	1.750	1.800	1.750	1.800	1.800	300
2023-09-19	1.820	1.820	1.820	1.820	1.820	0
2023-09-18	1.820	1.820	1.820	1.820	1.820	0
2023-09-15	1.860	1.860	1.780	1.830	1.830	2,070
2023-09-14	1.930	1.930	1.930	1.930	1.930	0
2023-09-13	1.930	1.930	1.930	1.930	1.930	0
2023-09-12	1.930	1.930	1.930	1.930	1.930	0
2023-09-11	1.930	1.930	1.930	1.930	1.930	0
2023-09-08	1.930	1.930	1.930	1.930	1.930	0
2023-09-07	1.930	1.930	1.930	1.930	1.930	0
2023-09-06	1.930	1.930	1.930	1.930	1.930	0
2023-09-05	1.960	1.960	1.930	1.930	1.930	2,000
2023-09-04	1.940	2.100	1.940	2.040	2.040	4,078
2023-09-01	1.830	1.870	1.830	1.870	1.870	1,999
2023-08-31	1.820	1.820	1.770	1.770	1.770	1,680
2023-08-30	1.900	1.900	1.850	1.850	1.850	200
2023-08-29	1.860	1.870	1.860	1.870	1.870	620
2023-08-28	1.910	1.910	1.910	1.910	1.910	0
2023-08-25	1.910	1.910	1.910	1.910	1.910	0
2023-08-24	1.940	1.940	1.910	1.910	1.910	3,000
2023-08-23	1.960	1.960	1.860	1.910	1.910	594
2023-08-22	1.950	1.950	1.900	1.910	1.910	1,440
2023-08-21	1.950	1.950	1.910	1.910	1.910	1,500
2023-08-18	1.900	1.910	1.900	1.910	1.910	951
2023-08-17	1.950	1.950	1.950	1.950	1.950	0
2023-08-16	1.950	1.950	1.950	1.950	1.950	2,000
2023-08-15	1.930	1.930	1.930	1.930	1.930	0
2023-08-14	2.020	2.020	1.870	1.940	1.940	3,852
2023-08-11	2.060	2.060	2.060	2.060	2.060	0
2023-08-10	2.020	2.020	2.020	2.020	2.020	0
2023-08-09	2.020	2.020	2.020	2.020	2.020	0
2023-08-08	2.020	2.020	2.020	2.020	2.020	0
2023-08-07	2.100	2.120	1.960	2.020	2.020	8,455
2023-08-04	2.160	2.160	2.160	2.160	2.160	0
2023-08-03	2.100	2.180	2.100	2.180	2.180	125
2023-08-02	2.240	2.240	2.100	2.180	2.180	4,200
2023-08-01	2.320	2.320	2.320	2.320	2.320	0
2023-07-31	2.260	2.320	2.260	2.320	2.320	6,051
2023-07-28	2.200	2.200	2.200	2.200	2.200	0
2023-07-27	2.200	2.200	2.140	2.200	2.200	2,100
2023-07-26	2.300	2.300	2.280	2.280	2.280	2,000
2023-07-25	2.340	2.400	2.340	2.360	2.360	1,600
2023-07-24	2.160	2.280	2.160	2.280	2.280	1,876
2023-07-21	2.220	2.220	2.220	2.220	2.220	0
2023-07-20	2.140	2.300	2.140	2.220	2.220	150
2023-07-19	2.160	2.300	2.160	2.300	2.300	2,600
2023-07-18	2.220	2.220	2.220	2.220	2.220	830
2023-07-17	2.200	2.400	2.200	2.300	2.300	1,570
2023-07-14	2.100	2.300	2.000	2.300	2.300	4,150
2023-07-13	2.200	2.200	2.200	2.200	2.200	0
2023-07-12	2.200	2.200	2.200	2.200	2.200	0
2023-07-11	2.200	2.200	2.200	2.200	2.200	1,500
2023-07-10	2.280	2.280	2.280	2.280	2.280	0
2023-07-07	2.300	2.300	2.300	2.300	2.300	0
2023-07-06	2.320	2.320	2.300	2.300	2.300	2,000
2023-07-05	2.420	2.500	2.400	2.400	2.400	6,195
2023-07-04	2.400	2.600	2.360	2.600	2.600	6,742
2023-07-03	2.360	2.400	2.220	2.320	2.320	7,640
2023-06-30	2.300	2.300	2.280	2.280	2.280	2,000

← NewerPage 14 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.