UMT United Mobility Technology AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.830	1.905	1.830	1.830	18.300	414
2023-01-03	1.810	1.830	1.725	1.775	17.750	278
2023-01-02	1.795	1.825	1.765	1.765	17.650	239
2022-12-30	1.835	1.900	1.700	1.745	17.450	2,792
2022-12-29	1.770	1.870	1.745	1.850	18.500	1,248
2022-12-28	1.865	1.865	1.710	1.820	18.200	2,122
2022-12-27	1.865	1.930	1.705	1.865	18.650	1,682
2022-12-23	1.875	1.990	1.875	1.930	19.300	707
2022-12-22	1.920	2.100	1.920	2.060	20.600	1,313
2022-12-21	1.975	2.020	1.920	1.970	19.700	800
2022-12-20	2.200	2.200	1.920	2.100	21.000	2,259
2022-12-19	2.240	2.250	2.090	2.130	21.300	828
2022-12-16	2.090	2.230	2.040	2.170	21.700	517
2022-12-15	2.160	2.230	2.160	2.180	21.800	1,123
2022-12-14	2.180	2.200	2.100	2.170	21.700	638
2022-12-13	2.300	2.350	2.120	2.180	21.800	299
2022-12-12	2.240	2.300	2.160	2.230	22.300	1,168
2022-12-09	2.190	2.320	2.170	2.170	21.700	369
2022-12-08	2.300	2.300	2.180	2.260	22.600	781
2022-12-07	2.400	2.430	2.170	2.270	22.700	993
2022-12-06	2.380	2.410	2.280	2.350	23.500	894
2022-12-05	2.520	2.520	2.340	2.350	23.500	915
2022-12-02	2.420	2.550	2.380	2.490	24.900	1,013
2022-12-01	2.590	2.590	2.350	2.460	24.600	1,285
2022-11-30	2.270	2.490	2.270	2.420	24.200	2,267
2022-11-29	2.400	2.420	2.260	2.350	23.500	1,361
2022-11-28	2.400	2.400	2.290	2.330	23.300	995
2022-11-25	2.470	2.530	2.410	2.470	24.700	1,455
2022-11-24	2.360	2.420	2.360	2.380	23.800	227
2022-11-23	2.380	2.380	2.210	2.270	22.700	1,334
2022-11-22	2.260	2.390	2.210	2.340	23.400	2,422
2022-11-21	2.160	2.360	2.080	2.360	23.600	5,634
2022-11-18	1.990	2.150	1.990	2.090	20.900	229
2022-11-17	2.000	2.100	2.000	2.050	20.500	693
2022-11-16	2.030	2.080	2.000	2.050	20.500	791
2022-11-15	2.020	2.110	2.020	2.090	20.900	225
2022-11-14	2.060	2.100	1.940	2.100	21.000	540
2022-11-11	2.100	2.120	2.030	2.030	20.300	335
2022-11-10	2.100	2.140	2.080	2.080	20.800	1,915
2022-11-09	2.110	2.110	2.030	2.030	20.300	304
2022-11-07	2.190	2.190	2.120	2.150	21.500	168
2022-11-04	2.230	2.240	2.150	2.150	21.500	46
2022-11-03	2.330	2.330	2.080	2.120	21.200	749
2022-11-02	2.220	2.240	2.020	2.240	22.400	1,368
2022-11-01	2.090	2.340	2.090	2.280	22.800	1,575
2022-10-31	2.060	2.150	2.010	2.030	20.300	1,009
2022-10-28	2.190	2.190	2.090	2.130	21.300	255
2022-10-27	2.160	2.390	2.060	2.080	20.800	2,403
2022-10-26	2.040	2.180	2.040	2.130	21.300	322
2022-10-25	2.380	2.380	2.020	2.130	21.300	1,004
2022-10-24	2.470	2.470	2.320	2.320	23.200	38
2022-10-21	2.560	2.710	2.220	2.290	22.900	2,125
2022-10-20	2.890	2.980	2.880	2.880	28.800	201
2022-10-19	3.090	3.180	2.960	3.000	30.000	266
2022-10-18	2.980	3.340	2.860	2.980	29.800	3,016
2022-10-17	2.780	2.950	2.720	2.910	29.100	588
2022-10-14	2.860	2.900	2.740	2.830	28.300	288
2022-10-13	2.800	2.940	2.740	2.740	27.400	582
2022-10-12	2.880	3.040	2.750	2.750	27.500	939
2022-10-11	2.810	2.830	2.480	2.830	28.300	1,770

← NewerPage 16 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.