UNITEDLABELS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.200	2.200	2.180	2.180	2.180	1,500
2022-01-27	2.200	2.240	2.200	2.240	2.240	1,500
2022-01-26	2.200	2.260	2.200	2.260	2.260	442
2022-01-25	2.120	2.120	2.080	2.120	2.120	135
2022-01-24	2.220	2.320	2.040	2.100	2.100	8,043
2022-01-21	2.300	2.300	2.280	2.300	2.300	300
2022-01-20	2.320	2.360	2.140	2.280	2.280	21,700
2022-01-19	2.400	2.400	2.200	2.380	2.380	17,200
2022-01-18	2.360	2.480	2.360	2.480	2.480	1,700
2022-01-17	2.500	2.540	2.380	2.440	2.440	3,100
2022-01-14	2.420	2.500	2.420	2.440	2.440	3,129
2022-01-13	2.540	2.540	2.540	2.540	2.540	0
2022-01-12	2.500	2.500	2.500	2.500	2.500	0
2022-01-11	2.580	2.580	2.580	2.580	2.580	0
2022-01-10	2.560	2.560	2.560	2.560	2.560	0
2022-01-07	2.560	2.560	2.560	2.560	2.560	0
2022-01-06	2.500	2.580	2.420	2.580	2.580	1,700
2022-01-05	2.560	2.600	2.480	2.560	2.560	5,064
2022-01-04	2.420	2.540	2.420	2.540	2.540	85
2022-01-03	2.540	2.540	2.500	2.500	2.500	121
2021-12-30	2.500	2.500	2.440	2.440	2.440	1,000
2021-12-29	2.400	2.460	2.340	2.460	2.460	13,138
2021-12-28	2.360	2.360	2.280	2.320	2.320	38,539
2021-12-27	2.340	2.360	2.340	2.360	2.360	3,007
2021-12-23	2.380	2.380	2.380	2.380	2.380	0
2021-12-22	2.420	2.500	2.420	2.500	2.500	200
2021-12-21	2.400	2.480	2.400	2.480	2.480	3,200
2021-12-20	2.200	2.380	2.160	2.380	2.380	9,405
2021-12-17	2.560	2.560	2.300	2.460	2.460	18,628
2021-12-16	2.680	2.680	2.640	2.640	2.640	200
2021-12-15	2.560	2.660	2.520	2.660	2.660	4,465
2021-12-14	2.680	2.680	2.680	2.680	2.680	0
2021-12-13	2.560	2.680	2.560	2.680	2.680	3,666
2021-12-10	2.640	2.640	2.640	2.640	2.640	0
2021-12-09	2.660	2.660	2.660	2.660	2.660	0
2021-12-08	2.640	2.640	2.640	2.640	2.640	0
2021-12-07	2.680	2.680	2.600	2.660	2.660	600
2021-12-06	2.660	2.660	2.660	2.660	2.660	0
2021-12-03	2.600	2.680	2.560	2.680	2.680	6,645
2021-12-02	2.700	2.700	2.700	2.700	2.700	0
2021-12-01	2.700	2.700	2.700	2.700	2.700	0
2021-11-30	2.620	2.780	2.620	2.700	2.700	1,700
2021-11-29	2.780	2.780	2.620	2.700	2.700	8,130
2021-11-26	2.740	2.740	2.700	2.700	2.700	255
2021-11-25	2.780	2.800	2.700	2.700	2.700	5,245
2021-11-24	2.620	2.780	2.620	2.700	2.700	2,040
2021-11-23	2.580	2.880	2.560	2.880	2.880	5,400
2021-11-22	2.640	2.680	2.620	2.680	2.680	940
2021-11-19	2.800	2.860	2.700	2.720	2.720	7,503
2021-11-18	2.680	2.840	2.600	2.840	2.840	7,383
2021-11-17	2.760	2.840	2.760	2.840	2.840	1,500
2021-11-16	2.820	2.820	2.820	2.820	2.820	0
2021-11-15	2.780	2.880	2.780	2.880	2.880	1,500
2021-11-12	2.860	2.860	2.760	2.860	2.860	200
2021-11-11	2.860	2.900	2.860	2.900	2.900	30
2021-11-10	2.880	2.920	2.860	2.880	2.880	2,631
2021-11-09	2.780	2.880	2.780	2.880	2.880	230
2021-11-08	2.800	2.880	2.800	2.880	2.880	89
2021-11-05	2.920	2.920	2.860	2.860	2.860	39
2021-11-04	2.800	2.920	2.800	2.880	2.880	2,250

← NewerPage 21 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.