UNITEDLABELS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.110 | 1.110 | 1.085 | 1.085 | 1.085 | 2,000 |
| 2026-04-30 | 1.080 | 1.120 | 1.080 | 1.085 | 1.085 | 2,001 |
| 2026-04-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 19 |
| 2026-04-28 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 583 |
| 2026-04-27 | 1.120 | 1.150 | 1.115 | 1.115 | 1.115 | 583 |
| 2026-04-24 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2026-04-23 | 1.060 | 1.085 | 1.060 | 1.085 | 1.085 | 1 |
| 2026-04-22 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1,329 |
| 2026-04-21 | 1.100 | 1.120 | 1.085 | 1.085 | 1.085 | 1,329 |
| 2026-04-20 | 1.100 | 1.100 | 1.065 | 1.065 | 1.065 | 5 |
| 2026-04-17 | 1.080 | 1.080 | 1.030 | 1.065 | 1.065 | 525 |
| 2026-04-16 | 1.120 | 1.120 | 1.065 | 1.065 | 1.065 | 8,903 |
| 2026-04-15 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2026-04-14 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2026-04-13 | 1.090 | 1.090 | 1.085 | 1.085 | 1.085 | 1 |
| 2026-04-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 20 |
| 2026-04-09 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 2,000 |
| 2026-04-08 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 2,000 |
| 2026-04-07 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 2,000 |
| 2026-04-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2026-04-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,612 |
| 2026-03-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,612 |
| 2026-03-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,612 |
| 2026-03-27 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,612 |
| 2026-03-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,612 |
| 2026-03-25 | 1.120 | 1.120 | 1.080 | 1.120 | 1.120 | 2,001 |
| 2026-03-24 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 3,976 |
| 2026-03-23 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 6,000 |
| 2026-03-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,367 |
| 2026-03-19 | 1.030 | 1.100 | 1.030 | 1.090 | 1.090 | 1,367 |
| 2026-03-18 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 175 |
| 2026-03-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2026-03-16 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 202 |
| 2026-03-13 | 1.050 | 1.070 | 1.040 | 1.040 | 1.040 | 2,553 |
| 2026-03-12 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 20,857 |
| 2026-03-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 20,857 |
| 2026-03-10 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 20,857 |
| 2026-03-09 | 1.100 | 1.100 | 1.060 | 1.090 | 1.090 | 20,857 |
| 2026-03-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 27 |
| 2026-03-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 27 |
| 2026-03-04 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 27 |
| 2026-03-03 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 34 |
| 2026-03-02 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 1,000 |
| 2026-02-27 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 2,410 |
| 2026-02-26 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 4,022 |
| 2026-02-25 | 1.270 | 1.270 | 1.190 | 1.190 | 1.190 | 2,270 |
| 2026-02-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2026-02-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1 |
| 2026-02-20 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 1 |
| 2026-02-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 200 |
| 2026-02-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 6,111 |
| 2026-02-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 6,111 |
| 2026-02-16 | 1.250 | 1.250 | 1.210 | 1.240 | 1.240 | 6,111 |
| 2026-02-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 93 |
| 2026-02-12 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 93 |
| 2026-02-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 84 |
| 2026-02-10 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 84 |
| 2026-02-09 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 273 |
| 2026-02-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,000 |
| 2026-02-05 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 7 |
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.