UMT United Mobility Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 6.680 | 6.700 | 6.500 | 6.620 | 66.200 | 340 |
| 2022-07-11 | 6.680 | 6.720 | 6.500 | 6.500 | 65.000 | 393 |
| 2022-07-08 | 6.440 | 6.800 | 6.420 | 6.580 | 65.800 | 1,467 |
| 2022-07-07 | 6.740 | 7.000 | 6.540 | 6.620 | 66.200 | 1,234 |
| 2022-07-06 | 6.680 | 6.680 | 6.600 | 6.600 | 66.000 | 88 |
| 2022-07-05 | 6.660 | 6.660 | 6.500 | 6.520 | 65.200 | 678 |
| 2022-07-04 | 6.900 | 6.900 | 6.580 | 6.760 | 67.600 | 608 |
| 2022-07-01 | 6.720 | 6.980 | 6.720 | 6.760 | 67.600 | 418 |
| 2022-06-30 | 6.420 | 6.600 | 6.400 | 6.600 | 66.000 | 682 |
| 2022-06-29 | 6.500 | 6.820 | 6.440 | 6.540 | 65.400 | 436 |
| 2022-06-28 | 6.920 | 7.000 | 6.680 | 6.700 | 67.000 | 200 |
| 2022-06-27 | 6.940 | 7.000 | 6.800 | 6.860 | 68.600 | 646 |
| 2022-06-24 | 6.400 | 6.800 | 6.400 | 6.800 | 68.000 | 417 |
| 2022-06-23 | 6.980 | 6.980 | 6.680 | 6.680 | 66.800 | 130 |
| 2022-06-22 | 6.900 | 6.900 | 6.900 | 6.900 | 69.000 | 150 |
| 2022-06-21 | 7.000 | 7.260 | 6.940 | 7.100 | 71.000 | 1,344 |
| 2022-06-20 | 6.680 | 7.000 | 6.680 | 7.000 | 70.000 | 493 |
| 2022-06-17 | 6.640 | 6.700 | 6.560 | 6.700 | 67.000 | 155 |
| 2022-06-16 | 7.000 | 7.080 | 6.520 | 6.520 | 65.200 | 497 |
| 2022-06-15 | 6.840 | 7.000 | 6.720 | 6.860 | 68.600 | 745 |
| 2022-06-14 | 6.540 | 6.780 | 6.500 | 6.700 | 67.000 | 622 |
| 2022-06-13 | 6.960 | 7.100 | 6.600 | 6.600 | 66.000 | 323 |
| 2022-06-10 | 7.080 | 7.080 | 6.900 | 6.960 | 69.600 | 13 |
| 2022-06-09 | 7.100 | 7.100 | 7.000 | 7.080 | 70.800 | 208 |
| 2022-06-08 | 6.920 | 7.240 | 6.800 | 7.240 | 72.400 | 1,370 |
| 2022-06-07 | 6.980 | 7.140 | 6.740 | 6.940 | 69.400 | 1,134 |
| 2022-06-06 | 6.760 | 7.260 | 6.760 | 7.080 | 70.800 | 708 |
| 2022-06-03 | 6.680 | 6.860 | 6.520 | 6.660 | 66.600 | 743 |
| 2022-06-02 | 6.760 | 6.760 | 6.340 | 6.680 | 66.800 | 1,438 |
| 2022-06-01 | 6.500 | 6.780 | 6.500 | 6.660 | 66.600 | 1,859 |
| 2022-05-31 | 6.540 | 6.800 | 6.280 | 6.580 | 65.800 | 6,468 |
| 2022-05-30 | 6.200 | 6.600 | 5.960 | 6.320 | 63.200 | 3,490 |
| 2022-05-27 | 5.920 | 6.380 | 5.840 | 6.300 | 63.000 | 2,614 |
| 2022-05-26 | 5.280 | 5.980 | 5.180 | 5.980 | 59.800 | 2,136 |
| 2022-05-25 | 5.400 | 5.400 | 5.280 | 5.280 | 52.800 | 5 |
| 2022-05-24 | 5.500 | 5.540 | 5.260 | 5.280 | 52.800 | 578 |
| 2022-05-23 | 5.160 | 5.540 | 5.160 | 5.500 | 55.000 | 1,422 |
| 2022-05-20 | 5.260 | 5.480 | 5.200 | 5.480 | 54.800 | 1,215 |
| 2022-05-19 | 5.000 | 5.140 | 5.000 | 5.140 | 51.400 | 378 |
| 2022-05-18 | 4.980 | 5.180 | 4.920 | 5.000 | 50.000 | 362 |
| 2022-05-17 | 5.060 | 5.380 | 5.060 | 5.140 | 51.400 | 673 |
| 2022-05-16 | 5.180 | 5.180 | 4.950 | 4.950 | 49.500 | 189 |
| 2022-05-13 | 5.380 | 5.560 | 5.240 | 5.240 | 52.400 | 1,399 |
| 2022-05-12 | 5.460 | 5.460 | 5.440 | 5.440 | 54.400 | 125 |
| 2022-05-11 | 5.540 | 5.600 | 5.520 | 5.560 | 55.600 | 296 |
| 2022-05-10 | 5.600 | 5.640 | 5.360 | 5.400 | 54.000 | 1,832 |
| 2022-05-09 | 5.500 | 5.580 | 5.420 | 5.500 | 55.000 | 24 |
| 2022-05-06 | 5.660 | 5.760 | 5.500 | 5.500 | 55.000 | 408 |
| 2022-05-05 | 5.540 | 5.940 | 5.540 | 5.720 | 57.200 | 209 |
| 2022-05-04 | 5.800 | 5.800 | 5.560 | 5.560 | 55.600 | 982 |
| 2022-05-03 | 5.960 | 5.960 | 5.640 | 5.860 | 58.600 | 449 |
| 2022-05-02 | 5.900 | 5.900 | 5.420 | 5.900 | 59.000 | 559 |
| 2022-04-29 | 6.000 | 6.200 | 5.900 | 6.000 | 60.000 | 154 |
| 2022-04-28 | 5.900 | 6.100 | 5.900 | 6.020 | 60.200 | 400 |
| 2022-04-26 | 5.920 | 6.260 | 5.860 | 6.140 | 61.400 | 758 |
| 2022-04-25 | 6.120 | 6.160 | 5.880 | 5.880 | 58.800 | 298 |
| 2022-04-22 | 6.240 | 6.240 | 6.000 | 6.060 | 60.600 | 327 |
| 2022-04-21 | 6.240 | 6.240 | 6.160 | 6.160 | 61.600 | 224 |
| 2022-04-20 | 6.360 | 6.380 | 6.100 | 6.100 | 61.000 | 371 |
| 2022-04-14 | 6.280 | 6.520 | 6.280 | 6.520 | 65.200 | 229 |
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.