UNITEDLABELS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	2.400	2.480	2.400	2.480	2.480	100
2022-10-12	2.480	2.480	2.480	2.480	2.480	0
2022-10-11	2.480	2.480	2.480	2.480	2.480	0
2022-10-10	2.480	2.480	2.480	2.480	2.480	0
2022-10-07	2.480	2.480	2.480	2.480	2.480	0
2022-10-06	2.460	2.480	2.460	2.480	2.480	375
2022-10-05	2.500	2.500	2.500	2.500	2.500	0
2022-10-04	2.500	2.500	2.500	2.500	2.500	0
2022-10-03	2.500	2.500	2.500	2.500	2.500	0
2022-09-30	2.500	2.500	2.500	2.500	2.500	0
2022-09-29	2.500	2.500	2.500	2.500	2.500	0
2022-09-28	2.560	2.560	2.500	2.500	2.500	2,126
2022-09-27	2.600	2.600	2.580	2.580	2.580	574
2022-09-26	2.600	2.680	2.600	2.680	2.680	1,426
2022-09-23	2.660	2.760	2.660	2.760	2.760	2,050
2022-09-22	2.860	2.860	2.860	2.860	2.860	200
2022-09-21	2.740	2.760	2.740	2.760	2.760	1,100
2022-09-20	2.680	2.680	2.680	2.680	2.680	0
2022-09-19	2.680	2.800	2.680	2.800	2.800	2,400
2022-09-16	2.620	2.620	2.600	2.600	2.600	4,000
2022-09-15	2.700	2.700	2.700	2.700	2.700	0
2022-09-14	2.720	2.720	2.720	2.720	2.720	0
2022-09-13	2.620	2.660	2.620	2.660	2.660	1,500
2022-09-12	2.700	2.700	2.700	2.700	2.700	0
2022-09-09	2.620	2.700	2.600	2.700	2.700	3,131
2022-09-08	2.680	2.720	2.680	2.720	2.720	1,000
2022-09-07	2.800	2.800	2.800	2.800	2.800	0
2022-09-06	2.740	2.740	2.740	2.740	2.740	0
2022-09-05	2.760	2.760	2.760	2.760	2.760	0
2022-09-02	2.720	2.860	2.700	2.860	2.860	17,674
2022-09-01	2.780	2.820	2.720	2.820	2.820	6,000
2022-08-31	2.800	2.900	2.800	2.900	2.900	2,852
2022-08-30	2.720	2.900	2.720	2.900	2.900	7,635
2022-08-29	2.960	2.960	2.960	2.960	2.960	150
2022-08-25	2.840	2.840	2.840	2.840	2.840	0
2022-08-24	2.840	2.840	2.840	2.840	2.840	0
2022-08-23	2.840	2.840	2.840	2.840	2.840	0
2022-08-22	2.840	2.840	2.840	2.840	2.840	0
2022-08-19	2.860	2.860	2.860	2.860	2.860	0
2022-08-18	2.800	2.860	2.800	2.860	2.860	1,500
2022-08-17	2.900	2.900	2.900	2.900	2.900	0
2022-08-16	2.840	2.900	2.840	2.900	2.900	1,850
2022-08-15	3.040	3.040	2.940	2.940	2.940	3,500
2022-08-12	3.080	3.100	3.020	3.020	3.020	2,400
2022-08-11	3.020	3.020	3.020	3.020	3.020	0
2022-08-10	2.940	3.020	2.940	3.020	3.020	500
2022-08-09	3.040	3.100	3.040	3.100	3.100	3,430
2022-08-08	2.700	3.040	2.700	2.980	2.980	6,879
2022-08-05	2.800	2.800	2.700	2.700	2.700	1,690
2022-08-04	2.880	2.900	2.880	2.900	2.900	1,740
2022-08-03	2.900	3.080	2.900	3.080	3.080	1,300
2022-08-02	3.000	3.020	2.960	2.960	2.960	1,000
2022-08-01	2.900	2.960	2.900	2.960	2.960	3
2022-07-29	2.940	3.020	2.900	2.960	2.960	1,050
2022-07-28	2.820	3.000	2.800	3.000	3.000	6,000
2022-07-27	2.900	2.900	2.900	2.900	2.900	0
2022-07-26	2.820	2.900	2.820	2.900	2.900	100
2022-07-25	2.820	2.900	2.800	2.900	2.900	1,500
2022-07-21	2.900	2.900	2.760	2.760	2.760	2,306
2022-07-20	2.960	2.960	2.960	2.960	2.960	0

← NewerPage 18 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.