UNITEDLABELS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2025-05-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 |
| 2025-05-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 |
| 2025-05-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6 |
| 2025-05-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6 |
| 2025-05-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-05-14 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-05-13 | 1.550 | 1.640 | 1.550 | 1.590 | 1.590 | 6 |
| 2025-05-12 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 5,000 |
| 2025-05-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-05-08 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 2,000 |
| 2025-05-07 | 1.660 | 1.720 | 1.600 | 1.600 | 1.600 | 3,275 |
| 2025-05-06 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 1,407 |
| 2025-05-05 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 12 |
| 2025-05-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-04-30 | 1.530 | 1.570 | 1.480 | 1.570 | 1.570 | 10,430 |
| 2025-04-29 | 1.480 | 1.540 | 1.480 | 1.510 | 1.510 | 0 |
| 2025-04-28 | 1.430 | 1.600 | 1.430 | 1.560 | 1.560 | 3,333 |
| 2025-04-25 | 1.340 | 1.480 | 1.340 | 1.480 | 1.480 | 4,307 |
| 2025-04-24 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-04-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-04-22 | 1.270 | 1.390 | 1.270 | 1.390 | 1.390 | 7,500 |
| 2025-04-17 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 20 |
| 2025-04-16 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 450 |
| 2025-04-15 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 2,000 |
| 2025-04-14 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-04-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-04-10 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 21 |
| 2025-04-09 | 1.230 | 1.240 | 1.200 | 1.240 | 1.240 | 61 |
| 2025-04-08 | 1.250 | 1.350 | 1.250 | 1.290 | 1.290 | 3,000 |
| 2025-04-07 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 14 |
| 2025-04-03 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 1,240 |
| 2025-04-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-04-01 | 1.260 | 1.300 | 1.250 | 1.250 | 1.250 | 7,991 |
| 2025-03-31 | 1.270 | 1.270 | 1.180 | 1.180 | 1.180 | 2,530 |
| 2025-03-28 | 1.270 | 1.320 | 1.270 | 1.320 | 1.320 | 1,550 |
| 2025-03-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-03-26 | 1.360 | 1.360 | 1.280 | 1.320 | 1.320 | 200 |
| 2025-03-25 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 62 |
| 2025-03-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-03-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-03-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-03-19 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 550 |
| 2025-03-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-03-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-03-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-03-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-03-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-03-11 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 3,002 |
| 2025-03-10 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 2,901 |
| 2025-03-07 | 1.450 | 1.450 | 1.350 | 1.390 | 1.390 | 8,464 |
| 2025-03-06 | 1.400 | 1.450 | 1.360 | 1.400 | 1.400 | 17,693 |
| 2025-03-05 | 1.380 | 1.420 | 1.360 | 1.380 | 1.380 | 5,372 |
| 2025-03-04 | 1.440 | 1.450 | 1.400 | 1.430 | 1.430 | 2,200 |
| 2025-03-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 820 |
| 2025-02-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-02-27 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 2,030 |
| 2025-02-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-02-25 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 200 |
| 2025-02-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
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.