UMT United Mobility Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	1.740	1.780	1.470	1.475	14.750	3,215
2023-09-15	1.740	1.870	1.720	1.740	17.400	39
2023-09-14	1.860	1.860	1.710	1.745	17.450	325
2023-09-13	1.860	1.880	1.770	1.810	18.100	360
2023-09-12	1.880	1.920	1.765	1.795	17.950	99
2023-09-11	1.810	1.940	1.810	1.865	18.650	180
2023-09-08	1.795	1.795	1.720	1.760	17.600	513
2023-09-07	1.800	1.870	1.750	1.785	17.850	543
2023-09-06	1.800	1.855	1.800	1.825	18.250	710
2023-09-05	1.890	2.030	1.750	1.855	18.550	2,123
2023-09-04	1.885	1.895	1.790	1.835	18.350	374
2023-09-01	1.910	1.910	1.800	1.825	18.250	639
2023-08-31	1.815	1.940	1.815	1.910	19.100	373
2023-08-30	1.825	1.940	1.825	1.835	18.350	451
2023-08-29	1.820	1.900	1.820	1.885	18.850	1,239
2023-08-28	1.895	1.895	1.820	1.845	18.450	858
2023-08-25	1.830	1.890	1.825	1.860	18.600	210
2023-08-24	1.940	1.940	1.815	1.860	18.600	614
2023-08-23	1.875	1.900	1.830	1.895	18.950	851
2023-08-22	1.915	1.915	1.900	1.900	19.000	20
2023-08-21	1.935	1.935	1.810	1.850	18.500	418
2023-08-18	1.855	1.945	1.805	1.885	18.850	748
2023-08-17	1.945	1.945	1.870	1.885	18.850	641
2023-08-16	1.900	1.905	1.900	1.905	19.050	354
2023-08-15	1.890	1.945	1.870	1.900	19.000	457
2023-08-14	1.930	1.935	1.920	1.920	19.200	11
2023-08-11	1.875	1.975	1.870	1.925	19.250	262
2023-08-10	1.985	1.985	1.895	1.895	18.950	38
2023-08-09	1.985	1.985	1.930	1.945	19.450	80
2023-08-08	2.000	2.050	1.935	1.935	19.350	667
2023-08-07	1.950	1.950	1.925	1.925	19.250	228
2023-08-04	1.970	2.020	1.720	1.940	19.400	1,326
2023-08-03	1.930	2.040	1.790	1.890	18.900	1,443
2023-08-02	1.980	2.050	1.930	1.930	19.300	394
2023-08-01	1.900	1.950	1.800	1.880	18.800	1,001
2023-07-31	1.945	1.945	1.850	1.890	18.900	655
2023-07-28	1.935	1.960	1.845	1.890	18.900	653
2023-07-27	1.900	1.900	1.780	1.850	18.500	553
2023-07-26	1.595	1.860	1.460	1.840	18.400	4,758
2023-07-25	1.520	1.595	1.460	1.560	15.600	855
2023-07-24	1.450	1.530	1.420	1.520	15.200	339
2023-07-21	1.600	1.600	1.500	1.545	15.450	296
2023-07-20	1.590	1.590	1.415	1.505	15.050	950
2023-07-19	1.600	1.600	1.480	1.525	15.250	2,334
2023-07-18	1.400	1.600	1.315	1.600	16.000	5,649
2023-07-17	1.430	1.450	1.350	1.355	13.550	852
2023-07-14	1.405	1.425	1.400	1.415	14.150	918
2023-07-13	1.495	1.495	1.405	1.415	14.150	511
2023-07-12	1.530	1.600	1.400	1.445	14.450	3,881
2023-07-11	1.550	1.550	1.500	1.535	15.350	1,176
2023-07-10	1.670	1.670	1.505	1.625	16.250	975
2023-07-07	1.610	1.725	1.555	1.680	16.800	1,749
2023-07-06	1.865	1.900	1.530	1.660	16.600	4,314
2023-07-05	2.640	2.790	1.805	1.955	19.550	7,405
2023-07-04	2.800	2.800	2.400	2.630	26.300	5,718
2023-07-03	2.880	2.880	2.800	2.820	28.200	890
2023-06-30	2.890	2.890	2.810	2.850	28.500	252
2023-06-29	2.890	2.890	2.800	2.850	28.500	423
2023-06-28	2.900	2.900	2.800	2.860	28.600	3,088
2023-06-27	2.930	2.930	2.850	2.880	28.800	649

← NewerPage 13 of 21 · 1,204 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.