UNITEDLABELS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 1,939 |
| 2025-11-04 | 1.040 | 1.100 | 1.040 | 1.080 | 1.080 | 452 |
| 2025-11-03 | 1.100 | 1.120 | 1.040 | 1.120 | 1.120 | 342 |
| 2025-10-31 | 1.160 | 1.160 | 1.000 | 1.100 | 1.100 | 9,250 |
| 2025-10-30 | 1.240 | 1.240 | 1.160 | 1.200 | 1.200 | 535 |
| 2025-10-29 | 1.190 | 1.220 | 1.160 | 1.200 | 1.200 | 708 |
| 2025-10-28 | 1.130 | 1.170 | 1.090 | 1.150 | 1.150 | 2,649 |
| 2025-10-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2025-10-24 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 100 |
| 2025-10-23 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 100 |
| 2025-10-22 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 2,000 |
| 2025-10-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2025-10-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2025-10-17 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 2,000 |
| 2025-10-16 | 1.170 | 1.180 | 1.120 | 1.140 | 1.140 | 11,900 |
| 2025-10-15 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 2,019 |
| 2025-10-14 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 1,500 |
| 2025-10-13 | 1.200 | 1.210 | 1.180 | 1.210 | 1.210 | 4,000 |
| 2025-10-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,075 |
| 2025-10-09 | 1.230 | 1.230 | 1.150 | 1.150 | 1.150 | 2,075 |
| 2025-10-08 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 4,421 |
| 2025-10-07 | 1.270 | 1.270 | 1.200 | 1.210 | 1.210 | 4,882 |
| 2025-10-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 6,398 |
| 2025-10-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 631 |
| 2025-10-02 | 1.290 | 1.350 | 1.250 | 1.300 | 1.300 | 9,606 |
| 2025-10-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-09-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 17,809 |
| 2025-09-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 598 |
| 2025-09-26 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 2,000 |
| 2025-09-25 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 1,650 |
| 2025-09-24 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 7,288 |
| 2025-09-23 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2,105 |
| 2025-09-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,105 |
| 2025-09-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 4,030 |
| 2025-09-18 | 1.640 | 1.640 | 1.570 | 1.570 | 1.570 | 4,030 |
| 2025-09-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,504 |
| 2025-09-16 | 1.700 | 1.700 | 1.580 | 1.650 | 1.650 | 1,504 |
| 2025-09-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,170 |
| 2025-09-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,170 |
| 2025-09-11 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 200 |
| 2025-09-10 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 2,000 |
| 2025-09-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,322 |
| 2025-09-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,322 |
| 2025-09-05 | 1.660 | 1.720 | 1.660 | 1.680 | 1.680 | 1,322 |
| 2025-09-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 400 |
| 2025-09-03 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 400 |
| 2025-09-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,000 |
| 2025-09-01 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2025-08-29 | 1.640 | 1.640 | 1.580 | 1.580 | 1.580 | 3,448 |
| 2025-08-28 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,000 |
| 2025-08-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,000 |
| 2025-08-26 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 1,000 |
| 2025-08-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7 |
| 2025-08-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7 |
| 2025-08-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7 |
| 2025-08-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7 |
| 2025-08-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7 |
| 2025-08-18 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 7 |
| 2025-08-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7 |
| 2025-08-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 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.