UNITEDLABELS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 |
| 2025-02-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-02-19 | 1.360 | 1.370 | 1.320 | 1.360 | 1.360 | 10,000 |
| 2025-02-18 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 3,000 |
| 2025-02-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-02-14 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-02-13 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 120 |
| 2025-02-12 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 2,300 |
| 2025-02-11 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 5,000 |
| 2025-02-10 | 1.500 | 1.600 | 1.500 | 1.560 | 1.560 | 4,794 |
| 2025-02-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-02-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-02-05 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 1,100 |
| 2025-02-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-02-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-01-31 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 2,000 |
| 2025-01-30 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 9,912 |
| 2025-01-29 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 2,088 |
| 2025-01-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-01-27 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 8,544 |
| 2025-01-24 | 1.410 | 1.430 | 1.400 | 1.430 | 1.430 | 9,674 |
| 2025-01-23 | 1.560 | 1.560 | 1.440 | 1.440 | 1.440 | 2,777 |
| 2025-01-22 | 1.490 | 1.540 | 1.470 | 1.520 | 1.520 | 4,503 |
| 2025-01-21 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-01-20 | 1.490 | 1.540 | 1.490 | 1.540 | 1.540 | 6 |
| 2025-01-17 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-01-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-01-15 | 1.570 | 1.570 | 1.540 | 1.540 | 1.540 | 597 |
| 2025-01-14 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-01-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2025-01-10 | 1.620 | 1.620 | 1.510 | 1.540 | 1.540 | 5,800 |
| 2025-01-09 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 6 |
| 2025-01-08 | 1.570 | 1.590 | 1.560 | 1.590 | 1.590 | 2,000 |
| 2025-01-07 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 37 |
| 2025-01-06 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 35 |
| 2025-01-03 | 1.590 | 1.630 | 1.580 | 1.630 | 1.630 | 4,000 |
| 2025-01-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-12-30 | 1.600 | 1.650 | 1.570 | 1.650 | 1.650 | 11,212 |
| 2024-12-27 | 1.660 | 1.660 | 1.610 | 1.660 | 1.660 | 3,775 |
| 2024-12-23 | 1.740 | 1.740 | 1.690 | 1.690 | 1.690 | 650 |
| 2024-12-20 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 2,900 |
| 2024-12-19 | 1.700 | 1.700 | 1.620 | 1.650 | 1.650 | 1,825 |
| 2024-12-18 | 1.540 | 1.690 | 1.540 | 1.690 | 1.690 | 3,600 |
| 2024-12-17 | 1.450 | 1.590 | 1.450 | 1.590 | 1.590 | 4,500 |
| 2024-12-16 | 1.480 | 1.500 | 1.420 | 1.490 | 1.490 | 4,274 |
| 2024-12-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-12-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-12-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-12-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-12-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-12-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2024-12-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 671 |
| 2024-12-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2024-12-03 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 600 |
| 2024-12-02 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 2,000 |
| 2024-11-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-11-28 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 2,000 |
| 2024-11-27 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-11-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-11-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 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.