UNITEDLABELS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	3.000	3.100	2.980	3.000	3.000	3,874
2022-07-18	3.060	3.100	3.060	3.100	3.100	1,980
2022-07-15	2.920	3.000	2.920	2.980	2.980	1,388
2022-07-14	2.900	2.900	2.900	2.900	2.900	0
2022-07-13	2.800	2.940	2.800	2.940	2.940	1,020
2022-07-12	2.700	2.840	2.620	2.780	2.780	11,900
2022-07-11	2.700	2.720	2.700	2.720	2.720	3,400
2022-07-08	2.660	2.780	2.660	2.780	2.780	4,361
2022-07-07	2.480	2.640	2.480	2.640	2.640	7,000
2022-07-06	2.440	2.440	2.440	2.440	2.440	0
2022-07-05	2.320	2.440	2.320	2.440	2.440	3,400
2022-07-04	2.420	2.420	2.420	2.420	2.420	0
2022-07-01	2.500	2.500	2.500	2.500	2.500	1,000
2022-06-30	2.420	2.420	2.420	2.420	2.420	0
2022-06-29	2.420	2.420	2.420	2.420	2.420	0
2022-06-28	2.420	2.420	2.420	2.420	2.420	0
2022-06-27	2.540	2.540	2.420	2.420	2.420	3,000
2022-06-24	2.620	2.620	2.620	2.620	2.620	0
2022-06-23	2.560	2.560	2.560	2.560	2.560	0
2022-06-22	2.520	2.640	2.520	2.640	2.640	2,787
2022-06-21	2.500	2.540	2.500	2.540	2.540	4,000
2022-06-20	2.400	2.400	2.380	2.380	2.380	3,203
2022-06-17	2.380	2.400	2.380	2.380	2.380	5,000
2022-06-16	2.340	2.340	2.320	2.320	2.320	1,500
2022-06-15	2.480	2.480	2.420	2.420	2.420	7,213
2022-06-14	2.560	2.560	2.400	2.400	2.400	51,910
2022-06-13	2.500	2.500	2.460	2.460	2.460	1,894
2022-06-10	2.700	2.700	2.540	2.580	2.580	4,285
2022-06-09	2.620	2.620	2.620	2.620	2.620	0
2022-06-08	2.700	2.700	2.620	2.620	2.620	1,200
2022-06-07	2.620	2.620	2.620	2.620	2.620	0
2022-06-06	2.700	2.700	2.600	2.600	2.600	25
2022-06-03	2.400	2.640	2.400	2.640	2.640	3,977
2022-06-02	2.800	2.800	2.500	2.540	2.540	14,152
2022-06-01	2.700	2.700	2.600	2.660	2.660	3,386
2022-05-31	2.660	2.660	2.640	2.640	2.640	1,852
2022-05-30	2.800	2.840	2.760	2.760	2.760	2,114
2022-05-27	2.700	2.700	2.700	2.700	2.700	0
2022-05-26	2.700	2.700	2.700	2.700	2.700	0
2022-05-25	2.700	2.700	2.660	2.660	2.660	1,774
2022-05-24	2.800	2.800	2.800	2.800	2.800	0
2022-05-23	2.720	2.800	2.700	2.800	2.800	2,008
2022-05-20	2.820	2.820	2.820	2.820	2.820	0
2022-05-19	2.820	2.820	2.800	2.820	2.820	1,938
2022-05-18	2.920	3.000	2.900	2.900	2.900	5,376
2022-05-17	2.800	2.900	2.800	2.900	2.900	2,065
2022-05-16	2.600	2.800	2.600	2.800	2.800	8,000
2022-05-13	2.580	2.580	2.580	2.580	2.580	0
2022-05-12	2.420	2.560	2.420	2.540	2.540	2,990
2022-05-11	2.360	2.360	2.340	2.340	2.340	2,000
2022-05-10	2.340	2.460	2.340	2.460	2.460	2,570
2022-05-09	2.400	2.420	2.400	2.420	2.420	250
2022-05-06	2.440	2.500	2.400	2.500	2.500	500
2022-05-05	2.500	2.500	2.500	2.500	2.500	500
2022-05-04	2.600	2.600	2.560	2.560	2.560	2,261
2022-05-03	2.600	2.600	2.560	2.560	2.560	4,925
2022-05-02	2.660	2.660	2.640	2.640	2.640	1,761
2022-04-29	2.740	2.740	2.740	2.740	2.740	0
2022-04-28	2.740	2.740	2.740	2.740	2.740	0
2022-04-27	2.740	2.740	2.740	2.740	2.740	0

← NewerPage 19 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.