UMT United Mobility Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	3.000	3.000	2.870	2.900	29.000	402
2023-06-22	3.000	3.000	2.930	2.960	29.600	499
2023-06-21	2.990	2.990	2.900	2.970	29.700	432
2023-06-20	3.000	3.000	2.900	2.950	29.500	748
2023-06-19	2.990	3.000	2.910	2.960	29.600	1,740
2023-06-16	3.000	3.020	2.920	2.960	29.600	902
2023-06-15	3.010	3.010	2.930	2.970	29.700	472
2023-06-14	2.800	3.010	2.800	2.950	29.500	1,431
2023-06-13	2.830	2.930	2.810	2.930	29.300	956
2023-06-12	2.880	3.000	2.830	2.860	28.600	486
2023-06-09	2.960	2.960	2.860	2.880	28.800	427
2023-06-08	2.960	2.960	2.910	2.920	29.200	136
2023-06-07	2.930	2.950	2.930	2.950	29.500	87
2023-06-06	2.950	2.960	2.870	2.930	29.300	440
2023-06-05	2.900	3.000	2.870	2.960	29.600	422
2023-06-02	2.950	3.010	2.900	2.970	29.700	720
2023-06-01	2.950	3.000	2.920	2.970	29.700	517
2023-05-31	3.020	3.020	2.950	3.000	30.000	715
2023-05-30	2.980	3.010	2.920	2.980	29.800	290
2023-05-29	2.960	2.980	2.960	2.980	29.800	220
2023-05-26	2.990	3.010	2.930	2.940	29.400	475
2023-05-25	3.020	3.100	3.000	3.010	30.100	516
2023-05-24	3.080	3.100	3.000	3.060	30.600	261
2023-05-23	3.050	3.100	3.000	3.040	30.400	821
2023-05-22	3.110	3.110	3.050	3.090	30.900	635
2023-05-19	3.140	3.140	3.110	3.130	31.300	900
2023-05-18	3.060	3.170	3.060	3.110	31.100	208
2023-05-17	3.170	3.170	3.010	3.110	31.100	1,190
2023-05-16	3.060	3.200	3.000	3.130	31.300	1,689
2023-05-15	3.060	3.060	3.000	3.030	30.300	1,825
2023-05-12	3.060	3.060	2.980	3.050	30.500	680
2023-05-11	3.130	3.140	2.950	3.030	30.300	4,884
2023-05-10	3.000	3.200	3.000	3.100	31.000	6,881
2023-05-09	3.050	3.060	2.920	2.990	29.900	493
2023-05-08	3.100	3.140	2.860	2.930	29.300	2,028
2023-05-05	3.140	3.330	3.050	3.050	30.500	1,282
2023-05-04	3.290	3.290	3.200	3.220	32.200	27
2023-05-03	3.160	3.350	3.140	3.170	31.700	657
2023-05-02	3.340	3.350	3.140	3.300	33.000	567
2023-04-28	3.300	3.350	3.220	3.240	32.400	381
2023-04-27	3.330	3.380	3.100	3.250	32.500	1,028
2023-04-26	3.300	3.300	3.120	3.270	32.700	906
2023-04-25	3.150	3.390	3.100	3.250	32.500	1,659
2023-04-24	3.280	3.370	3.190	3.190	31.900	414
2023-04-21	3.280	3.440	3.280	3.370	33.700	320
2023-04-20	3.280	3.340	3.270	3.340	33.400	134
2023-04-19	3.270	3.280	3.150	3.240	32.400	196
2023-04-18	3.300	3.300	3.150	3.150	31.500	448
2023-04-17	3.300	3.300	3.200	3.250	32.500	353
2023-04-14	3.430	3.430	3.220	3.350	33.500	803
2023-04-13	3.430	3.430	3.280	3.350	33.500	210
2023-04-12	3.400	3.450	3.300	3.360	33.600	352
2023-04-11	3.450	3.450	3.310	3.370	33.700	638
2023-04-06	3.300	3.470	3.300	3.410	34.100	205
2023-04-05	3.400	3.480	3.300	3.340	33.400	1,023
2023-04-04	3.360	3.430	3.340	3.430	34.300	765
2023-04-03	2.850	3.440	2.820	3.370	33.700	2,441
2023-03-31	2.840	2.850	2.760	2.820	28.200	1,048
2023-03-30	2.640	2.850	2.510	2.830	28.300	2,845
2023-03-29	2.490	2.730	2.490	2.550	25.500	3,326

← NewerPage 14 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.