UNITEDLABELS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.800	2.960	2.800	2.960	2.960	2,749
2023-03-31	2.900	2.900	2.900	2.900	2.900	0
2023-03-30	2.900	2.900	2.900	2.900	2.900	0
2023-03-29	2.960	2.960	2.960	2.960	2.960	500
2023-03-28	2.880	2.880	2.880	2.880	2.880	0
2023-03-27	2.860	3.000	2.860	2.940	2.940	4,974
2023-03-24	2.800	2.900	2.800	2.860	2.860	2,989
2023-03-23	2.780	2.920	2.780	2.920	2.920	5,006
2023-03-22	2.700	2.800	2.700	2.800	2.800	1,005
2023-03-21	2.680	2.680	2.680	2.680	2.680	0
2023-03-20	2.660	2.660	2.660	2.660	2.660	0
2023-03-17	2.620	2.660	2.620	2.660	2.660	15
2023-03-16	2.660	2.660	2.660	2.660	2.660	0
2023-03-15	2.660	2.660	2.660	2.660	2.660	2,000
2023-03-14	2.700	2.700	2.700	2.700	2.700	0
2023-03-13	2.700	2.700	2.700	2.700	2.700	0
2023-03-10	2.660	2.660	2.660	2.660	2.660	0
2023-03-09	2.700	2.700	2.700	2.700	2.700	0
2023-03-08	2.700	2.720	2.680	2.720	2.720	2,710
2023-03-07	2.760	2.760	2.560	2.560	2.560	3,960
2023-03-06	2.840	2.840	2.840	2.840	2.840	0
2023-03-03	2.840	2.840	2.840	2.840	2.840	0
2023-03-02	2.840	2.840	2.840	2.840	2.840	0
2023-03-01	2.840	2.840	2.840	2.840	2.840	0
2023-02-28	2.760	2.840	2.760	2.840	2.840	30
2023-02-27	2.840	2.840	2.840	2.840	2.840	0
2023-02-24	2.840	2.840	2.840	2.840	2.840	0
2023-02-23	2.800	2.840	2.800	2.840	2.840	30
2023-02-22	2.860	2.860	2.860	2.860	2.860	0
2023-02-21	2.860	2.860	2.860	2.860	2.860	0
2023-02-20	2.900	2.900	2.900	2.900	2.900	0
2023-02-17	3.000	3.000	2.900	2.900	2.900	4,500
2023-02-16	2.900	2.900	2.900	2.900	2.900	0
2023-02-15	2.760	2.960	2.760	2.900	2.900	2,070
2023-02-14	2.860	2.860	2.860	2.860	2.860	0
2023-02-13	2.920	2.920	2.800	2.840	2.840	3,740
2023-02-10	3.020	3.020	3.020	3.020	3.020	0
2023-02-09	3.020	3.020	3.020	3.020	3.020	0
2023-02-08	2.940	3.100	2.920	3.020	3.020	1,329
2023-02-07	2.960	2.960	2.960	2.960	2.960	0
2023-02-06	2.920	3.000	2.920	3.000	3.000	110
2023-02-03	2.920	3.060	2.920	3.000	3.000	1,345
2023-02-02	2.900	2.980	2.900	2.980	2.980	1,000
2023-02-01	2.980	2.980	2.980	2.980	2.980	0
2023-01-31	2.920	2.980	2.900	2.980	2.980	914
2023-01-30	2.920	2.980	2.920	2.980	2.980	1,000
2023-01-27	2.960	2.960	2.960	2.960	2.960	0
2023-01-26	2.880	2.960	2.880	2.960	2.960	100
2023-01-25	2.960	2.960	2.960	2.960	2.960	0
2023-01-24	2.960	2.960	2.900	2.960	2.960	2,500
2023-01-23	3.000	3.040	3.000	3.040	3.040	200
2023-01-20	3.060	3.060	3.060	3.060	3.060	0
2023-01-19	3.100	3.100	3.000	3.060	3.060	2,200
2023-01-18	3.060	3.060	3.060	3.060	3.060	0
2023-01-17	3.060	3.060	3.060	3.060	3.060	0
2023-01-16	3.080	3.100	3.080	3.100	3.100	1,100
2023-01-13	3.140	3.180	3.140	3.180	3.180	1,400
2023-01-12	3.240	3.240	3.240	3.240	3.240	0
2023-01-11	3.200	3.220	3.200	3.220	3.220	1,448
2023-01-10	3.300	3.300	3.300	3.300	3.300	1,000

← NewerPage 16 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.