UMT United Mobility Technology AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.400	0.419	0.381	0.381	3.810	120
2024-03-11	0.415	0.423	0.415	0.423	4.230	55
2024-03-08	0.450	0.450	0.419	0.419	4.190	113
2024-03-06	0.410	0.459	0.370	0.455	4.550	501
2024-03-05	0.499	0.499	0.455	0.455	4.550	6
2024-03-04	0.491	0.491	0.401	0.458	4.580	642
2024-03-01	0.401	0.550	0.400	0.406	4.060	1,837
2024-02-29	0.470	0.470	0.444	0.446	4.460	510
2024-02-28	0.439	0.510	0.439	0.481	4.810	166
2024-02-27	0.420	0.500	0.400	0.456	4.560	435
2024-02-26	0.500	0.500	0.460	0.460	4.600	32
2024-02-23	0.500	0.520	0.500	0.510	5.100	254
2024-02-22	0.476	0.518	0.476	0.512	5.120	245
2024-02-21	0.420	0.481	0.404	0.435	4.350	153
2024-02-20	0.460	0.460	0.420	0.448	4.480	707
2024-02-19	0.460	0.495	0.460	0.495	4.950	72
2024-02-16	0.440	0.490	0.440	0.460	4.600	204
2024-02-15	0.450	0.496	0.450	0.460	4.600	51
2024-02-14	0.443	0.468	0.440	0.468	4.680	90
2024-02-13	0.444	0.481	0.444	0.481	4.810	969
2024-02-12	0.500	0.500	0.499	0.500	5.000	10
2024-02-09	0.530	0.530	0.467	0.467	4.670	15
2024-02-08	0.530	0.530	0.444	0.520	5.200	354
2024-02-07	0.500	0.544	0.471	0.480	4.800	2,796
2024-02-06	0.475	0.500	0.475	0.500	5.000	244
2024-02-05	0.536	0.536	0.476	0.476	4.760	1,092
2024-02-02	0.500	0.542	0.500	0.504	5.040	5
2024-02-01	0.485	0.542	0.480	0.534	5.340	727
2024-01-31	0.520	0.522	0.520	0.522	5.220	8
2024-01-30	0.484	0.526	0.484	0.522	5.220	600
2024-01-29	0.500	0.526	0.499	0.499	4.990	115
2024-01-26	0.500	0.526	0.500	0.500	5.000	369
2024-01-25	0.528	0.528	0.484	0.524	5.240	281
2024-01-24	0.550	0.550	0.550	0.550	5.500	1
2024-01-23	0.540	0.540	0.500	0.514	5.140	1,576
2024-01-22	0.540	0.578	0.540	0.574	5.740	510
2024-01-19	0.578	0.578	0.512	0.576	5.760	598
2024-01-18	0.590	0.590	0.540	0.566	5.660	42
2024-01-17	0.512	0.586	0.512	0.584	5.840	12
2024-01-16	0.590	0.590	0.526	0.584	5.840	166
2024-01-15	0.596	0.596	0.526	0.562	5.620	75
2024-01-12	0.568	0.574	0.568	0.574	5.740	700
2024-01-11	0.608	0.608	0.526	0.594	5.940	127
2024-01-10	0.530	0.572	0.526	0.572	5.720	159
2024-01-09	0.560	0.626	0.528	0.528	5.280	400
2024-01-08	0.662	0.662	0.558	0.624	6.240	121
2024-01-04	0.650	0.650	0.624	0.624	6.240	1,162
2024-01-03	0.680	0.690	0.600	0.656	6.560	256
2024-01-02	0.544	0.690	0.544	0.680	6.800	692
2023-12-29	0.570	0.650	0.570	0.624	6.240	356
2023-12-28	0.656	0.656	0.606	0.606	6.060	75
2023-12-27	0.632	0.712	0.620	0.620	6.200	1,521
2023-12-22	0.720	0.720	0.662	0.670	6.700	1,276
2023-12-21	0.692	0.758	0.692	0.736	7.360	805
2023-12-20	0.790	0.794	0.710	0.720	7.200	811
2023-12-19	0.650	0.900	0.650	0.748	7.480	6,014
2023-12-18	0.538	0.626	0.500	0.626	6.260	2,417
2023-12-15	0.620	0.620	0.499	0.556	5.560	1,667
2023-12-14	0.520	0.650	0.500	0.586	5.860	1,366
2023-12-13	0.580	0.600	0.500	0.532	5.320	2,138

← NewerPage 11 of 21 · 1,203 trading daysOlder →

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.