UNITEDLABELS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	2.760	2.760	2.660	2.660	2.660	4,761
2022-04-25	2.760	2.800	2.760	2.800	2.800	2,000
2022-04-22	2.900	2.900	2.840	2.840	2.840	1,548
2022-04-21	2.880	2.880	2.880	2.880	2.880	0
2022-04-20	2.760	2.880	2.760	2.880	2.880	518
2022-04-19	2.840	2.840	2.840	2.840	2.840	0
2022-04-14	2.840	2.840	2.840	2.840	2.840	0
2022-04-13	2.940	2.940	2.840	2.840	2.840	400
2022-04-12	2.800	2.880	2.800	2.880	2.880	100
2022-04-11	2.840	2.880	2.800	2.880	2.880	700
2022-04-08	2.900	2.900	2.900	2.900	2.900	0
2022-04-07	2.840	2.920	2.840	2.920	2.920	1,100
2022-04-06	2.940	2.940	2.940	2.940	2.940	0
2022-04-05	2.900	2.920	2.900	2.920	2.920	2,500
2022-04-04	2.980	2.980	2.940	2.940	2.940	2,000
2022-04-01	3.000	3.000	2.940	2.940	2.940	1,737
2022-03-31	2.940	2.940	2.940	2.940	2.940	0
2022-03-30	2.920	2.940	2.900	2.940	2.940	2,500
2022-03-29	2.960	2.960	2.960	2.960	2.960	1,150
2022-03-28	2.800	2.940	2.800	2.940	2.940	565
2022-03-25	2.940	2.940	2.800	2.880	2.880	425
2022-03-24	2.780	2.920	2.660	2.920	2.920	5,600
2022-03-23	2.820	2.820	2.740	2.740	2.740	6,000
2022-03-22	3.000	3.000	2.800	2.880	2.880	11,126
2022-03-21	2.960	2.960	2.960	2.960	2.960	0
2022-03-18	2.900	3.040	2.900	3.040	3.040	518
2022-03-17	2.960	3.060	2.920	3.060	3.060	3,500
2022-03-16	2.900	3.080	2.900	3.020	3.020	592
2022-03-15	3.100	3.100	3.000	3.100	3.100	3,634
2022-03-14	2.980	3.080	2.980	3.080	3.080	11,156
2022-03-11	2.980	3.060	2.980	3.060	3.060	1,000
2022-03-10	2.980	3.080	2.780	3.080	3.080	31,236
2022-03-09	2.940	2.960	2.800	2.880	2.880	17,529
2022-03-08	2.560	2.820	2.560	2.820	2.820	6,770
2022-03-07	2.500	2.580	2.480	2.560	2.560	9,399
2022-03-04	2.440	2.440	2.440	2.440	2.440	0
2022-03-03	2.480	2.500	2.440	2.440	2.440	1,600
2022-03-02	2.460	2.460	2.460	2.460	2.460	0
2022-03-01	2.400	2.460	2.400	2.460	2.460	1
2022-02-28	2.440	2.440	2.340	2.340	2.340	3,000
2022-02-25	2.440	2.600	2.440	2.600	2.600	7,500
2022-02-24	2.380	2.380	2.380	2.380	2.380	0
2022-02-23	2.440	2.440	2.360	2.360	2.360	169
2022-02-22	2.320	2.400	2.320	2.400	2.400	100
2022-02-21	2.300	2.380	2.300	2.380	2.380	200
2022-02-18	2.380	2.380	2.380	2.380	2.380	2,000
2022-02-17	2.300	2.360	2.300	2.340	2.340	6,500
2022-02-16	2.280	2.280	2.260	2.260	2.260	4,000
2022-02-15	2.200	2.280	2.080	2.280	2.280	4,959
2022-02-14	2.160	2.220	2.160	2.220	2.220	2,000
2022-02-11	2.280	2.360	2.280	2.300	2.300	3,175
2022-02-10	2.220	2.260	2.220	2.260	2.260	2,005
2022-02-09	2.180	2.180	2.180	2.180	2.180	0
2022-02-08	2.240	2.240	2.180	2.180	2.180	100
2022-02-07	2.140	2.140	2.140	2.140	2.140	0
2022-02-04	2.160	2.180	2.100	2.180	2.180	3,500
2022-02-03	2.260	2.260	2.260	2.260	2.260	0
2022-02-02	2.200	2.260	2.200	2.260	2.260	1,600
2022-02-01	2.200	2.260	2.200	2.260	2.260	100
2022-01-31	2.260	2.280	2.260	2.280	2.280	2,000

← NewerPage 20 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.