UNITEDLABELS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-01-06 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 1,000 |
| 2023-01-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2023-01-04 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 1,000 |
| 2023-01-03 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-01-02 | 3.440 | 3.540 | 3.440 | 3.500 | 3.500 | 15 |
| 2022-12-30 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 5,664 |
| 2022-12-29 | 3.180 | 3.600 | 3.180 | 3.600 | 3.600 | 7,293 |
| 2022-12-28 | 3.280 | 3.320 | 3.180 | 3.320 | 3.320 | 273 |
| 2022-12-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2022-12-23 | 3.440 | 3.520 | 3.440 | 3.440 | 3.440 | 3,770 |
| 2022-12-22 | 3.500 | 3.600 | 3.500 | 3.520 | 3.520 | 7,000 |
| 2022-12-21 | 3.200 | 3.500 | 3.200 | 3.340 | 3.340 | 5,421 |
| 2022-12-20 | 3.100 | 3.200 | 3.100 | 3.140 | 3.140 | 2,000 |
| 2022-12-19 | 3.080 | 3.100 | 3.000 | 3.000 | 3.000 | 2,927 |
| 2022-12-16 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 1,150 |
| 2022-12-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-12-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2022-12-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-12-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-12-09 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 3,011 |
| 2022-12-08 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 3,547 |
| 2022-12-07 | 3.240 | 3.260 | 3.160 | 3.160 | 3.160 | 1,000 |
| 2022-12-06 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 150 |
| 2022-12-05 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-12-02 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 1,400 |
| 2022-12-01 | 3.280 | 3.380 | 3.260 | 3.280 | 3.280 | 2,052 |
| 2022-11-30 | 3.280 | 3.400 | 3.260 | 3.380 | 3.380 | 1,246 |
| 2022-11-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2022-11-28 | 3.460 | 3.460 | 3.380 | 3.380 | 3.380 | 1,454 |
| 2022-11-25 | 3.360 | 3.600 | 3.200 | 3.520 | 3.520 | 5,800 |
| 2022-11-24 | 3.580 | 3.600 | 3.440 | 3.440 | 3.440 | 485 |
| 2022-11-23 | 3.320 | 3.500 | 3.320 | 3.480 | 3.480 | 2,730 |
| 2022-11-22 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2022-11-21 | 3.320 | 3.340 | 3.300 | 3.340 | 3.340 | 590 |
| 2022-11-18 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 250 |
| 2022-11-17 | 3.500 | 3.500 | 3.260 | 3.380 | 3.380 | 5,613 |
| 2022-11-16 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 1,000 |
| 2022-11-15 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 1,500 |
| 2022-11-14 | 3.000 | 3.160 | 3.000 | 3.120 | 3.120 | 1,856 |
| 2022-11-11 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2022-11-10 | 3.020 | 3.220 | 3.000 | 3.220 | 3.220 | 4,087 |
| 2022-11-09 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 1,613 |
| 2022-11-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-11-07 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 5,310 |
| 2022-11-04 | 3.000 | 3.220 | 3.000 | 3.100 | 3.100 | 22,400 |
| 2022-11-03 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 2,500 |
| 2022-11-02 | 3.000 | 3.100 | 2.980 | 2.980 | 2.980 | 3,954 |
| 2022-11-01 | 2.860 | 3.120 | 2.860 | 3.120 | 3.120 | 3,000 |
| 2022-10-31 | 2.560 | 2.760 | 2.560 | 2.760 | 2.760 | 6,321 |
| 2022-10-28 | 2.400 | 2.560 | 2.360 | 2.560 | 2.560 | 13,679 |
| 2022-10-27 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2022-10-26 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2022-10-25 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 0 |
| 2022-10-24 | 2.400 | 2.440 | 2.400 | 2.440 | 2.440 | 1,000 |
| 2022-10-21 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 0 |
| 2022-10-20 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 2,000 |
| 2022-10-19 | 2.400 | 2.420 | 2.400 | 2.420 | 2.420 | 2,000 |
| 2022-10-18 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2022-10-17 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
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.