UMT United Mobility Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 6.540 | 6.540 | 6.460 | 6.460 | 64.600 | 1 |
| 2022-04-12 | 6.420 | 6.480 | 6.300 | 6.440 | 64.400 | 112 |
| 2022-04-11 | 6.580 | 6.580 | 6.300 | 6.500 | 65.000 | 724 |
| 2022-04-08 | 6.520 | 6.660 | 6.440 | 6.440 | 64.400 | 201 |
| 2022-04-07 | 6.520 | 6.820 | 6.500 | 6.580 | 65.800 | 247 |
| 2022-04-06 | 6.440 | 6.500 | 6.240 | 6.500 | 65.000 | 316 |
| 2022-04-05 | 6.500 | 6.760 | 6.320 | 6.620 | 66.200 | 276 |
| 2022-04-04 | 6.260 | 6.580 | 6.260 | 6.580 | 65.800 | 78 |
| 2022-04-01 | 6.480 | 6.500 | 6.400 | 6.400 | 64.000 | 21 |
| 2022-03-31 | 7.300 | 7.300 | 6.340 | 6.460 | 64.600 | 1,259 |
| 2022-03-30 | 6.360 | 6.960 | 6.360 | 6.960 | 69.600 | 1,151 |
| 2022-03-29 | 6.220 | 6.400 | 6.220 | 6.300 | 63.000 | 534 |
| 2022-03-28 | 6.500 | 6.500 | 6.200 | 6.200 | 62.000 | 216 |
| 2022-03-25 | 6.200 | 6.280 | 6.160 | 6.160 | 61.600 | 509 |
| 2022-03-23 | 6.260 | 6.320 | 6.160 | 6.160 | 61.600 | 167 |
| 2022-03-22 | 6.360 | 6.480 | 6.000 | 6.220 | 62.200 | 899 |
| 2022-03-21 | 6.320 | 6.480 | 6.300 | 6.380 | 63.800 | 164 |
| 2022-03-18 | 6.380 | 6.380 | 6.160 | 6.300 | 63.000 | 430 |
| 2022-03-17 | 6.500 | 6.780 | 6.240 | 6.480 | 64.800 | 504 |
| 2022-03-16 | 6.400 | 6.580 | 6.260 | 6.260 | 62.600 | 396 |
| 2022-03-15 | 6.280 | 6.540 | 6.280 | 6.400 | 64.000 | 236 |
| 2022-03-14 | 6.000 | 6.440 | 6.000 | 6.440 | 64.400 | 593 |
| 2022-03-11 | 6.360 | 6.360 | 5.940 | 6.120 | 61.200 | 541 |
| 2022-03-10 | 6.760 | 6.760 | 6.260 | 6.260 | 62.600 | 463 |
| 2022-03-09 | 6.000 | 7.420 | 5.720 | 6.500 | 65.000 | 2,465 |
| 2022-03-08 | 6.000 | 6.200 | 5.700 | 6.000 | 60.000 | 847 |
| 2022-03-07 | 5.860 | 6.340 | 5.800 | 6.020 | 60.200 | 1,104 |
| 2022-03-04 | 6.460 | 6.460 | 5.860 | 6.020 | 60.200 | 287 |
| 2022-03-03 | 6.080 | 6.560 | 6.080 | 6.380 | 63.800 | 705 |
| 2022-03-02 | 6.860 | 6.860 | 6.220 | 6.320 | 63.200 | 808 |
| 2022-03-01 | 6.780 | 7.500 | 6.040 | 7.060 | 70.600 | 923 |
| 2022-02-28 | 6.860 | 6.860 | 6.520 | 6.600 | 66.000 | 120 |
| 2022-02-25 | 6.700 | 7.480 | 6.640 | 7.020 | 70.200 | 696 |
| 2022-02-24 | 6.160 | 7.500 | 5.800 | 7.500 | 75.000 | 1,958 |
| 2022-02-23 | 6.600 | 6.900 | 6.520 | 6.780 | 67.800 | 802 |
| 2022-02-22 | 6.400 | 6.920 | 6.400 | 6.720 | 67.200 | 1,321 |
| 2022-02-21 | 7.180 | 7.180 | 6.860 | 6.860 | 68.600 | 5 |
| 2022-02-18 | 7.300 | 7.360 | 6.900 | 7.040 | 70.400 | 397 |
| 2022-02-17 | 7.200 | 7.360 | 7.000 | 7.340 | 73.400 | 680 |
| 2022-02-15 | 7.200 | 7.500 | 7.200 | 7.340 | 73.400 | 385 |
| 2022-02-14 | 7.320 | 7.400 | 7.100 | 7.400 | 74.000 | 292 |
| 2022-02-11 | 7.280 | 7.520 | 6.920 | 7.520 | 75.200 | 635 |
| 2022-02-10 | 7.500 | 7.500 | 7.380 | 7.380 | 73.800 | 177 |
| 2022-02-09 | 7.480 | 7.660 | 7.400 | 7.620 | 76.200 | 398 |
| 2022-02-08 | 7.560 | 7.580 | 7.440 | 7.580 | 75.800 | 76 |
| 2022-02-07 | 7.880 | 7.880 | 7.720 | 7.720 | 77.200 | 147 |
| 2022-02-03 | 7.420 | 9.300 | 7.420 | 7.720 | 77.200 | 636 |
| 2022-02-02 | 7.660 | 7.660 | 7.300 | 7.500 | 75.000 | 505 |
| 2022-02-01 | 7.660 | 7.880 | 7.660 | 7.660 | 76.600 | 254 |
| 2022-01-31 | 7.620 | 7.620 | 7.500 | 7.560 | 75.600 | 378 |
| 2022-01-28 | 7.360 | 7.440 | 7.200 | 7.440 | 74.400 | 112 |
| 2022-01-27 | 7.620 | 7.620 | 7.540 | 7.540 | 75.400 | 46 |
| 2022-01-26 | 7.220 | 7.600 | 7.220 | 7.460 | 74.600 | 360 |
| 2022-01-25 | 7.380 | 7.580 | 7.200 | 7.460 | 74.600 | 833 |
| 2022-01-24 | 8.000 | 8.200 | 6.600 | 7.260 | 72.600 | 1,552 |
| 2022-01-21 | 8.240 | 8.340 | 8.000 | 8.080 | 80.800 | 554 |
| 2022-01-20 | 8.120 | 8.340 | 8.120 | 8.260 | 82.600 | 294 |
| 2022-01-19 | 8.360 | 8.420 | 8.080 | 8.160 | 81.600 | 451 |
| 2022-01-18 | 8.480 | 8.480 | 8.100 | 8.300 | 83.000 | 150 |
| 2022-01-17 | 8.660 | 8.680 | 8.180 | 8.280 | 82.800 | 743 |
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.