UMT United Mobility Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	2.490	2.730	2.490	2.550	25.500	3,326
2023-03-28	2.300	2.640	2.300	2.450	24.500	6,783
2023-03-27	2.290	2.340	2.130	2.260	22.600	2,032
2023-03-24	2.200	2.200	2.050	2.120	21.200	2,672
2023-03-23	2.280	2.280	2.240	2.240	22.400	35
2023-03-22	2.400	2.400	2.180	2.250	22.500	1,622
2023-03-21	2.400	2.400	2.280	2.330	23.300	332
2023-03-20	2.400	2.400	2.300	2.350	23.500	318
2023-03-17	2.500	2.540	2.390	2.390	23.900	1,285
2023-03-16	2.570	2.570	2.500	2.500	25.000	3
2023-03-15	2.550	2.690	2.420	2.490	24.900	519
2023-03-14	2.510	2.700	2.510	2.690	26.900	49
2023-03-13	2.540	2.650	2.450	2.590	25.900	318
2023-03-10	2.500	2.680	2.500	2.650	26.500	557
2023-03-09	2.690	2.690	2.690	2.690	26.900	208
2023-03-08	2.750	2.750	2.530	2.610	26.100	1,376
2023-03-07	2.810	2.840	2.780	2.830	28.300	111
2023-03-06	2.860	2.860	2.830	2.830	28.300	12
2023-03-03	2.880	2.910	2.780	2.790	27.900	1,101
2023-03-02	2.780	2.900	2.770	2.890	28.900	311
2023-03-01	2.890	2.990	2.780	2.880	28.800	736
2023-02-28	2.760	2.870	2.760	2.840	28.400	198
2023-02-27	2.760	2.890	2.760	2.880	28.800	558
2023-02-24	2.820	2.880	2.760	2.830	28.300	728
2023-02-23	2.850	2.900	2.830	2.890	28.900	75
2023-02-22	2.930	2.930	2.820	2.860	28.600	316
2023-02-21	2.990	2.990	2.910	2.910	29.100	236
2023-02-20	2.940	3.110	2.840	2.900	29.000	1,274
2023-02-17	2.850	3.050	2.830	3.020	30.200	178
2023-02-16	2.810	2.910	2.810	2.870	28.700	526
2023-02-15	2.820	2.980	2.810	2.820	28.200	3,014
2023-02-14	2.820	2.990	2.820	2.940	29.400	390
2023-02-13	2.820	3.000	2.820	2.940	29.400	299
2023-02-10	3.090	3.240	2.840	2.910	29.100	759
2023-02-09	3.250	3.340	2.910	3.120	31.200	3,249
2023-02-08	3.350	3.360	3.300	3.350	33.500	1,589
2023-02-07	3.210	3.300	3.190	3.220	32.200	344
2023-02-06	3.450	3.450	3.280	3.280	32.800	227
2023-02-03	3.280	3.380	3.280	3.350	33.500	41
2023-02-02	3.150	3.290	3.150	3.220	32.200	56
2023-02-01	2.970	3.280	2.970	3.110	31.100	976
2023-01-31	2.900	2.980	2.900	2.950	29.500	1,607
2023-01-30	2.850	2.850	2.700	2.790	27.900	412
2023-01-27	2.720	2.880	2.720	2.850	28.500	322
2023-01-26	2.720	2.900	2.710	2.810	28.100	480
2023-01-25	2.970	2.970	2.720	2.760	27.600	850
2023-01-24	2.510	2.980	2.510	2.980	29.800	3,324
2023-01-23	2.400	2.420	2.340	2.370	23.700	268
2023-01-20	2.480	2.480	2.420	2.420	24.200	6
2023-01-19	2.420	2.480	2.350	2.420	24.200	839
2023-01-18	2.500	2.570	2.420	2.420	24.200	548
2023-01-17	2.540	2.570	2.520	2.540	25.400	377
2023-01-16	2.640	2.640	2.550	2.590	25.900	274
2023-01-13	2.580	2.690	2.540	2.640	26.400	2,586
2023-01-12	2.450	2.740	2.370	2.660	26.600	4,832
2023-01-11	2.260	2.480	2.260	2.370	23.700	2,513
2023-01-10	2.500	2.500	2.230	2.330	23.300	960
2023-01-09	2.410	2.550	2.340	2.460	24.600	3,481
2023-01-06	2.130	2.620	2.130	2.310	23.100	3,825
2023-01-05	1.875	2.160	1.830	2.130	21.300	6,403

← NewerPage 15 of 20 · 1,200 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.