UNITEDLABELS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.025	1.025	0.988	0.988	0.988	143
2026-07-24	1.000	1.000	0.926	0.988	0.988	5,785
2026-07-23	0.974	0.976	0.902	0.964	0.964	989
2026-07-22	0.900	0.938	0.900	0.938	0.938	9
2026-07-21	0.950	0.950	0.938	0.938	0.938	2,750
2026-07-20	0.926	0.948	0.926	0.926	0.926	2,425
2026-07-17	0.976	0.976	0.964	0.964	0.964	2,000
2026-07-16	0.976	1.015	0.976	1.015	1.015	50
2026-07-15	0.970	1.025	0.930	1.015	1.015	5,477
2026-07-14	0.970	0.970	0.956	0.956	0.956	200
2026-07-13	1.000	1.000	0.950	0.950	0.950	4,088
2026-07-10	1.000	1.000	0.940	0.970	0.970	3,985
2026-07-09	0.970	0.970	0.970	0.970	0.970	3,624
2026-07-08	1.020	1.020	0.976	1.000	1.000	3,624
2026-07-07	0.976	1.025	0.976	1.025	1.025	3,650
2026-07-06	1.050	1.050	1.050	1.050	1.050	8
2026-07-03	1.025	1.050	1.025	1.050	1.050	2,015
2026-07-02	1.095	1.095	1.095	1.095	1.095	2,003
2026-07-01	1.085	1.085	1.085	1.085	1.085	2,003
2026-06-30	1.120	1.120	1.030	1.065	1.065	2,003
2026-06-29	1.120	1.120	1.045	1.085	1.085	30,096
2026-06-26	1.075	1.115	1.045	1.085	1.085	938
2026-06-25	1.075	1.075	1.075	1.075	1.075	52
2026-06-24	1.055	1.060	1.040	1.040	1.040	405
2026-06-23	1.025	1.025	1.025	1.025	1.025	2,115
2026-06-22	1.025	1.025	1.025	1.025	1.025	2,115
2026-06-19	1.030	1.060	0.990	0.992	0.992	2,115
2026-06-18	1.030	1.030	0.996	0.996	0.996	125
2026-06-17	1.030	1.030	0.996	0.996	0.996	3,031
2026-06-16	1.070	1.070	0.980	0.996	0.996	7,115
2026-06-15	1.075	1.075	1.000	1.035	1.035	6,523
2026-06-12	1.095	1.095	1.040	1.040	1.040	2,404
2026-06-11	1.030	1.030	1.030	1.030	1.030	26
2026-06-10	1.020	1.040	1.020	1.040	1.040	26
2026-06-09	1.070	1.095	1.060	1.060	1.060	5,479
2026-06-08	1.035	1.035	1.035	1.035	1.035	9,002
2026-06-05	1.035	1.035	1.035	1.035	1.035	9,002
2026-06-04	1.050	1.050	1.050	1.050	1.050	9,002
2026-06-03	1.120	1.120	1.050	1.050	1.050	9,002
2026-06-02	1.160	1.160	1.125	1.160	1.160	5,700
2026-06-01	1.180	1.180	1.120	1.120	1.120	1,805
2026-05-29	1.260	1.260	1.130	1.245	1.245	20,034
2026-05-28	0.980	1.320	0.932	1.320	1.320	28,103
2026-05-27	1.020	1.020	1.020	1.020	1.020	0
2026-05-26	1.020	1.020	1.020	1.020	1.020	54
2026-05-25	1.020	1.020	1.020	1.020	1.020	54
2026-05-22	1.055	1.055	1.020	1.020	1.020	54
2026-05-21	1.020	1.020	1.020	1.020	1.020	3,740
2026-05-20	1.020	1.020	1.020	1.020	1.020	3,740
2026-05-19	1.000	1.055	1.000	1.055	1.055	3,740
2026-05-18	0.980	0.990	0.980	0.990	0.990	664
2026-05-15	1.000	1.000	0.960	0.990	0.990	1,861
2026-05-14	0.960	0.980	0.960	0.980	0.980	5
2026-05-13	0.998	1.000	0.980	0.990	0.990	382
2026-05-12	1.050	1.050	1.035	1.035	1.035	19
2026-05-11	1.035	1.035	1.035	1.035	1.035	514
2026-05-08	1.035	1.035	1.035	1.035	1.035	514
2026-05-07	1.035	1.035	1.035	1.035	1.035	514
2026-05-06	1.000	1.050	1.000	1.025	1.025	514
2026-05-05	1.120	1.120	1.000	1.025	1.025	13,877

← NewerPage 2 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.