UMT United Mobility Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	0.540	0.586	0.512	0.564	5.640	2,867
2023-12-11	0.694	0.694	0.532	0.634	6.340	353
2023-12-08	0.654	0.728	0.600	0.660	6.600	1,981
2023-12-07	0.710	0.738	0.702	0.702	7.020	50
2023-12-06	0.736	0.748	0.660	0.686	6.860	450
2023-12-05	0.670	0.736	0.670	0.736	7.360	81
2023-12-04	0.734	0.734	0.690	0.690	6.900	555
2023-11-30	0.798	0.798	0.690	0.744	7.440	1,631
2023-11-29	0.740	0.774	0.696	0.774	7.740	130
2023-11-28	0.730	0.764	0.712	0.744	7.440	418
2023-11-27	0.788	0.788	0.700	0.734	7.340	298
2023-11-24	0.800	0.818	0.800	0.810	8.100	79
2023-11-23	0.812	0.812	0.810	0.810	8.100	2
2023-11-22	0.800	0.820	0.702	0.764	7.640	393
2023-11-21	0.800	0.800	0.776	0.776	7.760	7
2023-11-20	0.760	0.818	0.760	0.810	8.100	81
2023-11-17	0.892	0.892	0.820	0.820	8.200	38
2023-11-16	0.750	0.850	0.750	0.850	8.500	1,179
2023-11-15	0.822	0.900	0.768	0.900	9.000	2,314
2023-11-14	0.922	0.922	0.822	0.872	8.720	486
2023-11-13	0.908	0.934	0.750	0.902	9.020	3,037
2023-11-10	1.050	1.050	0.802	0.900	9.000	556
2023-11-09	0.800	1.030	0.800	1.020	10.200	1,686
2023-11-08	0.816	0.816	0.724	0.724	7.240	881
2023-11-07	0.860	0.900	0.802	0.814	8.140	367
2023-11-06	0.900	0.900	0.814	0.814	8.140	92
2023-11-03	0.860	0.862	0.786	0.786	7.860	1,123
2023-11-02	0.900	0.900	0.798	0.890	8.900	1,697
2023-11-01	0.948	0.948	0.912	0.912	9.120	4
2023-10-31	0.978	0.978	0.978	0.978	9.780	33
2023-10-30	0.926	0.948	0.886	0.930	9.300	1,627
2023-10-27	1.000	1.000	0.958	0.958	9.580	460
2023-10-26	1.015	1.015	0.958	0.958	9.580	191
2023-10-25	0.986	1.025	0.972	0.980	9.800	279
2023-10-24	1.040	1.060	0.982	1.045	10.450	188
2023-10-23	1.000	1.050	0.976	0.976	9.760	947
2023-10-20	1.130	1.130	1.000	1.020	10.200	802
2023-10-19	1.085	1.155	1.085	1.110	11.100	393
2023-10-18	1.095	1.115	1.025	1.110	11.100	240
2023-10-17	1.015	1.125	1.015	1.075	10.750	733
2023-10-16	1.075	1.080	1.000	1.060	10.600	1,581
2023-10-13	1.095	1.095	1.005	1.065	10.650	200
2023-10-12	0.900	1.100	0.900	1.065	10.650	970
2023-10-11	1.130	1.200	0.850	0.874	8.740	5,291
2023-10-10	1.260	1.260	1.100	1.140	11.400	922
2023-10-09	1.225	1.300	1.220	1.260	12.600	189
2023-10-06	1.315	1.315	1.270	1.270	12.700	4
2023-10-05	1.375	1.375	1.260	1.260	12.600	527
2023-10-03	1.375	1.375	1.330	1.330	13.300	15
2023-10-02	1.400	1.455	1.280	1.320	13.200	921
2023-09-29	1.345	1.445	1.335	1.380	13.800	502
2023-09-28	1.160	1.390	1.120	1.345	13.450	2,829
2023-09-27	1.235	1.275	1.100	1.225	12.250	3,086
2023-09-26	1.250	1.275	1.225	1.265	12.650	761
2023-09-25	1.395	1.395	1.310	1.310	13.100	1,062
2023-09-22	1.440	1.495	1.375	1.470	14.700	1,145
2023-09-21	1.520	1.545	1.440	1.470	14.700	2,484
2023-09-20	1.500	1.695	1.500	1.545	15.450	507
2023-09-19	1.500	1.535	1.470	1.535	15.350	2,037
2023-09-18	1.740	1.780	1.470	1.475	14.750	3,215

← NewerPage 12 of 20 · 1,199 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.