UNITEDLABELS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 4,082 |
| 2026-02-03 | 1.280 | 1.290 | 1.260 | 1.280 | 1.280 | 2,721 |
| 2026-02-02 | 1.250 | 1.280 | 1.210 | 1.280 | 1.280 | 2,095 |
| 2026-01-30 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 200 |
| 2026-01-29 | 1.270 | 1.280 | 1.230 | 1.270 | 1.270 | 2,830 |
| 2026-01-28 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 650 |
| 2026-01-27 | 1.200 | 1.300 | 1.200 | 1.250 | 1.250 | 4,420 |
| 2026-01-26 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 1,100 |
| 2026-01-23 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 3,261 |
| 2026-01-22 | 1.260 | 1.260 | 1.220 | 1.240 | 1.240 | 12,587 |
| 2026-01-21 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,000 |
| 2026-01-20 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 2,000 |
| 2026-01-19 | 1.210 | 1.270 | 1.210 | 1.270 | 1.270 | 767 |
| 2026-01-16 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 118 |
| 2026-01-15 | 1.270 | 1.270 | 1.220 | 1.260 | 1.260 | 3,801 |
| 2026-01-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,704 |
| 2026-01-13 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 2,704 |
| 2026-01-12 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 3,572 |
| 2026-01-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,940 |
| 2026-01-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,827 |
| 2026-01-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,827 |
| 2026-01-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,827 |
| 2026-01-05 | 1.340 | 1.340 | 1.250 | 1.300 | 1.300 | 2,827 |
| 2026-01-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,267 |
| 2025-12-30 | 1.240 | 1.360 | 1.240 | 1.360 | 1.360 | 3,436 |
| 2025-12-29 | 1.310 | 1.310 | 1.190 | 1.300 | 1.300 | 23,193 |
| 2025-12-23 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 14 |
| 2025-12-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 6 |
| 2025-12-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 300 |
| 2025-12-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 |
| 2025-12-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 |
| 2025-12-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,476 |
| 2025-12-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,117 |
| 2025-12-12 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 137 |
| 2025-12-11 | 1.400 | 1.500 | 1.390 | 1.450 | 1.450 | 5,528 |
| 2025-12-10 | 1.270 | 1.420 | 1.270 | 1.360 | 1.360 | 399 |
| 2025-12-09 | 1.280 | 1.650 | 1.270 | 1.280 | 1.280 | 121,822 |
| 2025-12-08 | 1.220 | 1.300 | 1.200 | 1.240 | 1.240 | 6,103 |
| 2025-12-05 | 1.230 | 1.300 | 1.230 | 1.270 | 1.270 | 860 |
| 2025-12-04 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 59 |
| 2025-12-03 | 1.340 | 1.340 | 1.240 | 1.270 | 1.270 | 2,692 |
| 2025-12-02 | 1.390 | 1.390 | 1.200 | 1.290 | 1.290 | 11,897 |
| 2025-12-01 | 1.320 | 1.650 | 1.320 | 1.350 | 1.350 | 33,304 |
| 2025-11-28 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 369 |
| 2025-11-27 | 1.230 | 1.250 | 1.220 | 1.220 | 1.220 | 479 |
| 2025-11-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2025-11-25 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 140 |
| 2025-11-24 | 1.230 | 1.230 | 1.180 | 1.190 | 1.190 | 5,356 |
| 2025-11-21 | 1.180 | 1.350 | 1.180 | 1.180 | 1.180 | 10,110 |
| 2025-11-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,030 |
| 2025-11-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,030 |
| 2025-11-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,030 |
| 2025-11-17 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 2,030 |
| 2025-11-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 11 |
| 2025-11-13 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,045 |
| 2025-11-12 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 250 |
| 2025-11-11 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 242 |
| 2025-11-10 | 1.050 | 1.140 | 1.050 | 1.140 | 1.140 | 2,014 |
| 2025-11-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 191 |
| 2025-11-06 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 2,000 |
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.