UMT United Mobility Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 2.080 | 2.980 | 2.080 | 2.830 | 28.300 | 7,079 |
| 2022-10-07 | 1.945 | 2.070 | 1.945 | 2.040 | 20.400 | 202 |
| 2022-10-06 | 1.960 | 2.030 | 1.960 | 1.980 | 19.800 | 92 |
| 2022-10-05 | 2.050 | 2.150 | 1.900 | 2.020 | 20.200 | 977 |
| 2022-10-04 | 2.050 | 2.050 | 1.955 | 1.955 | 19.550 | 242 |
| 2022-10-03 | 1.860 | 1.935 | 1.855 | 1.860 | 18.600 | 494 |
| 2022-09-30 | 2.050 | 2.050 | 1.860 | 1.895 | 18.950 | 329 |
| 2022-09-29 | 2.000 | 2.040 | 1.950 | 2.040 | 20.400 | 1,196 |
| 2022-09-28 | 2.080 | 2.190 | 2.030 | 2.100 | 21.000 | 1,750 |
| 2022-09-27 | 1.825 | 2.090 | 1.820 | 2.060 | 20.600 | 2,588 |
| 2022-09-26 | 2.100 | 2.350 | 1.905 | 1.905 | 19.050 | 3,903 |
| 2022-09-23 | 2.510 | 2.510 | 2.450 | 2.450 | 24.500 | 507 |
| 2022-09-22 | 2.700 | 2.700 | 2.600 | 2.660 | 26.600 | 19 |
| 2022-09-20 | 2.700 | 2.790 | 2.380 | 2.780 | 27.800 | 271 |
| 2022-09-19 | 2.710 | 2.870 | 2.710 | 2.840 | 28.400 | 429 |
| 2022-09-15 | 2.990 | 2.990 | 2.760 | 2.890 | 28.900 | 602 |
| 2022-09-14 | 2.610 | 2.970 | 2.610 | 2.930 | 29.300 | 973 |
| 2022-09-13 | 3.000 | 3.070 | 2.770 | 2.770 | 27.700 | 463 |
| 2022-09-12 | 3.020 | 3.200 | 3.010 | 3.150 | 31.500 | 202 |
| 2022-09-09 | 2.950 | 3.240 | 2.900 | 3.160 | 31.600 | 1,242 |
| 2022-09-08 | 2.780 | 3.290 | 2.780 | 2.920 | 29.200 | 440 |
| 2022-09-07 | 2.940 | 2.950 | 2.910 | 2.910 | 29.100 | 15 |
| 2022-09-06 | 2.960 | 2.960 | 2.800 | 2.850 | 28.500 | 86 |
| 2022-09-02 | 2.990 | 2.990 | 2.870 | 2.870 | 28.700 | 3 |
| 2022-09-01 | 2.870 | 3.020 | 2.870 | 2.870 | 28.700 | 833 |
| 2022-08-31 | 2.930 | 2.990 | 2.850 | 2.850 | 28.500 | 158 |
| 2022-08-30 | 2.810 | 2.990 | 2.580 | 2.990 | 29.900 | 1,736 |
| 2022-08-29 | 3.010 | 3.010 | 2.640 | 2.810 | 28.100 | 1,772 |
| 2022-08-26 | 3.200 | 3.200 | 3.010 | 3.100 | 31.000 | 134 |
| 2022-08-25 | 3.200 | 3.270 | 3.100 | 3.200 | 32.000 | 1,574 |
| 2022-08-24 | 3.130 | 3.200 | 3.010 | 3.120 | 31.200 | 654 |
| 2022-08-23 | 3.350 | 3.350 | 2.750 | 3.040 | 30.400 | 2,402 |
| 2022-08-22 | 3.780 | 3.780 | 3.270 | 3.350 | 33.500 | 2,271 |
| 2022-08-19 | 4.140 | 4.140 | 3.830 | 3.860 | 38.600 | 399 |
| 2022-08-18 | 3.970 | 4.220 | 3.920 | 3.930 | 39.300 | 430 |
| 2022-08-17 | 4.160 | 4.370 | 3.980 | 4.010 | 40.100 | 1,729 |
| 2022-08-16 | 4.400 | 4.400 | 4.280 | 4.280 | 42.800 | 46 |
| 2022-08-15 | 4.160 | 4.480 | 4.160 | 4.320 | 43.200 | 63 |
| 2022-08-12 | 4.170 | 4.320 | 4.170 | 4.260 | 42.600 | 1,062 |
| 2022-08-11 | 4.190 | 4.190 | 4.000 | 4.040 | 40.400 | 724 |
| 2022-08-10 | 4.100 | 4.310 | 4.000 | 4.090 | 40.900 | 1,775 |
| 2022-08-09 | 4.310 | 4.310 | 4.210 | 4.210 | 42.100 | 5 |
| 2022-08-08 | 4.210 | 4.410 | 4.170 | 4.210 | 42.100 | 176 |
| 2022-08-05 | 4.200 | 4.470 | 4.180 | 4.340 | 43.400 | 886 |
| 2022-08-04 | 4.160 | 4.200 | 3.790 | 4.180 | 41.800 | 1,728 |
| 2022-08-03 | 5.000 | 5.000 | 3.910 | 4.090 | 40.900 | 5,473 |
| 2022-08-02 | 5.200 | 5.200 | 5.000 | 5.040 | 50.400 | 111 |
| 2022-08-01 | 5.240 | 5.240 | 4.930 | 5.080 | 50.800 | 557 |
| 2022-07-29 | 4.850 | 5.160 | 4.850 | 5.060 | 50.600 | 240 |
| 2022-07-28 | 4.890 | 5.100 | 4.890 | 4.960 | 49.600 | 193 |
| 2022-07-27 | 5.260 | 5.480 | 4.810 | 4.810 | 48.100 | 1,634 |
| 2022-07-26 | 5.420 | 5.420 | 5.260 | 5.300 | 53.000 | 304 |
| 2022-07-25 | 5.380 | 5.380 | 5.300 | 5.360 | 53.600 | 41 |
| 2022-07-22 | 5.500 | 5.500 | 5.380 | 5.440 | 54.400 | 226 |
| 2022-07-21 | 5.340 | 5.380 | 5.140 | 5.140 | 51.400 | 1,182 |
| 2022-07-20 | 5.500 | 5.500 | 5.400 | 5.400 | 54.000 | 674 |
| 2022-07-19 | 5.400 | 5.600 | 5.000 | 5.460 | 54.600 | 590 |
| 2022-07-18 | 6.700 | 6.740 | 5.500 | 5.560 | 55.600 | 3,050 |
| 2022-07-15 | 6.500 | 6.800 | 6.500 | 6.780 | 67.800 | 2,985 |
| 2022-07-14 | 6.680 | 6.680 | 6.400 | 6.620 | 66.200 | 833 |
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.