UMT United Mobility Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 0.343 | 0.345 | 0.340 | 0.345 | 3.450 | 1,063 |
| 2024-07-04 | 0.340 | 0.360 | 0.313 | 0.360 | 3.600 | 1,378 |
| 2024-07-03 | 0.350 | 0.370 | 0.350 | 0.370 | 3.700 | 245 |
| 2024-07-02 | 0.321 | 0.332 | 0.306 | 0.332 | 3.320 | 1,000 |
| 2024-07-01 | 0.329 | 0.338 | 0.324 | 0.324 | 3.240 | 1,080 |
| 2024-06-27 | 0.305 | 0.321 | 0.305 | 0.321 | 3.210 | 19 |
| 2024-06-26 | 0.280 | 0.338 | 0.280 | 0.319 | 3.190 | 3,196 |
| 2024-06-19 | 0.320 | 0.332 | 0.309 | 0.309 | 3.090 | 2,000 |
| 2024-06-13 | 0.300 | 0.300 | 0.288 | 0.288 | 2.880 | 100 |
| 2024-06-12 | 0.285 | 0.325 | 0.285 | 0.319 | 3.190 | 282 |
| 2024-06-11 | 0.273 | 0.329 | 0.273 | 0.306 | 3.060 | 748 |
| 2024-06-10 | 0.304 | 0.304 | 0.304 | 0.304 | 3.040 | 93 |
| 2024-06-06 | 0.269 | 0.317 | 0.269 | 0.294 | 2.940 | 63 |
| 2024-05-31 | 0.280 | 0.329 | 0.280 | 0.320 | 3.200 | 510 |
| 2024-05-30 | 0.280 | 0.300 | 0.280 | 0.300 | 3.000 | 511 |
| 2024-05-29 | 0.281 | 0.295 | 0.280 | 0.295 | 2.950 | 474 |
| 2024-05-28 | 0.283 | 0.295 | 0.282 | 0.295 | 2.950 | 514 |
| 2024-05-27 | 0.281 | 0.311 | 0.281 | 0.311 | 3.110 | 530 |
| 2024-05-24 | 0.349 | 0.349 | 0.281 | 0.300 | 3.000 | 1,230 |
| 2024-05-23 | 0.314 | 0.314 | 0.297 | 0.297 | 2.970 | 135 |
| 2024-05-22 | 0.302 | 0.330 | 0.289 | 0.318 | 3.180 | 1,462 |
| 2024-05-21 | 0.281 | 0.311 | 0.280 | 0.311 | 3.110 | 701 |
| 2024-05-20 | 0.330 | 0.330 | 0.312 | 0.312 | 3.120 | 229 |
| 2024-05-17 | 0.331 | 0.350 | 0.330 | 0.350 | 3.500 | 824 |
| 2024-05-16 | 0.330 | 0.350 | 0.330 | 0.350 | 3.500 | 688 |
| 2024-05-15 | 0.320 | 0.345 | 0.320 | 0.345 | 3.450 | 38 |
| 2024-05-14 | 0.310 | 0.310 | 0.290 | 0.290 | 2.900 | 15 |
| 2024-05-13 | 0.323 | 0.330 | 0.251 | 0.323 | 3.230 | 320 |
| 2024-05-10 | 0.385 | 0.385 | 0.271 | 0.330 | 3.300 | 622 |
| 2024-05-09 | 0.330 | 0.340 | 0.330 | 0.331 | 3.310 | 40 |
| 2024-05-08 | 0.344 | 0.345 | 0.300 | 0.323 | 3.230 | 720 |
| 2024-05-02 | 0.349 | 0.349 | 0.301 | 0.325 | 3.250 | 820 |
| 2024-04-30 | 0.320 | 0.349 | 0.320 | 0.335 | 3.350 | 10 |
| 2024-04-26 | 0.349 | 0.349 | 0.325 | 0.325 | 3.250 | 2 |
| 2024-04-25 | 0.349 | 0.349 | 0.306 | 0.306 | 3.060 | 9 |
| 2024-04-24 | 0.345 | 0.360 | 0.301 | 0.325 | 3.250 | 750 |
| 2024-04-23 | 0.387 | 0.387 | 0.308 | 0.325 | 3.250 | 414 |
| 2024-04-22 | 0.360 | 0.374 | 0.360 | 0.374 | 3.740 | 352 |
| 2024-04-19 | 0.301 | 0.388 | 0.301 | 0.374 | 3.740 | 156 |
| 2024-04-18 | 0.364 | 0.400 | 0.358 | 0.358 | 3.580 | 2,992 |
| 2024-04-17 | 0.364 | 0.364 | 0.305 | 0.309 | 3.090 | 47 |
| 2024-04-16 | 0.400 | 0.400 | 0.325 | 0.325 | 3.250 | 17 |
| 2024-04-15 | 0.300 | 0.387 | 0.300 | 0.369 | 3.690 | 146 |
| 2024-04-12 | 0.340 | 0.389 | 0.200 | 0.350 | 3.500 | 3,706 |
| 2024-04-11 | 0.429 | 0.429 | 0.385 | 0.385 | 3.850 | 11 |
| 2024-04-10 | 0.400 | 0.400 | 0.385 | 0.385 | 3.850 | 79 |
| 2024-04-08 | 0.365 | 0.429 | 0.351 | 0.415 | 4.150 | 755 |
| 2024-04-04 | 0.370 | 0.403 | 0.370 | 0.403 | 4.030 | 60 |
| 2024-04-03 | 0.370 | 0.451 | 0.370 | 0.410 | 4.100 | 23 |
| 2024-04-02 | 0.429 | 0.449 | 0.380 | 0.411 | 4.110 | 983 |
| 2024-03-28 | 0.440 | 0.440 | 0.384 | 0.384 | 3.840 | 19 |
| 2024-03-27 | 0.490 | 0.490 | 0.475 | 0.475 | 4.750 | 5 |
| 2024-03-26 | 0.470 | 0.470 | 0.450 | 0.450 | 4.500 | 8 |
| 2024-03-25 | 0.449 | 0.449 | 0.400 | 0.430 | 4.300 | 118 |
| 2024-03-22 | 0.401 | 0.430 | 0.395 | 0.395 | 3.950 | 584 |
| 2024-03-21 | 0.423 | 0.485 | 0.401 | 0.426 | 4.260 | 602 |
| 2024-03-20 | 0.480 | 0.480 | 0.423 | 0.469 | 4.690 | 441 |
| 2024-03-19 | 0.488 | 0.488 | 0.457 | 0.457 | 4.570 | 30 |
| 2024-03-14 | 0.499 | 0.499 | 0.450 | 0.488 | 4.880 | 60 |
| 2024-03-13 | 0.350 | 0.500 | 0.350 | 0.490 | 4.900 | 1,629 |
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.