UMT United Mobility Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 7,106 |
| 2026-07-24 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 34 |
| 2026-07-23 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 2,000 |
| 2026-07-22 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 3,995 |
| 2026-07-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 22 |
| 2026-07-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,100 |
| 2026-07-17 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 2,100 |
| 2026-07-16 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2 |
| 2026-07-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2026-07-14 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 1 |
| 2026-07-13 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 2,000 |
| 2026-07-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,200 |
| 2026-07-09 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 5,118 |
| 2026-07-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15,596 |
| 2026-07-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15,596 |
| 2026-07-06 | 1.150 | 1.230 | 1.140 | 1.210 | 1.210 | 15,596 |
| 2026-07-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 4,089 |
| 2026-07-02 | 1.130 | 1.130 | 1.090 | 1.120 | 1.120 | 4,089 |
| 2026-07-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,215 |
| 2026-06-30 | 1.090 | 1.140 | 1.090 | 1.110 | 1.110 | 2,215 |
| 2026-06-29 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 4,301 |
| 2026-06-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 4,824 |
| 2026-06-25 | 1.150 | 1.150 | 1.060 | 1.070 | 1.070 | 4,824 |
| 2026-06-24 | 1.110 | 1.170 | 1.100 | 1.130 | 1.130 | 9,157 |
| 2026-06-23 | 1.170 | 1.170 | 1.090 | 1.090 | 1.090 | 12,454 |
| 2026-06-22 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 1,404 |
| 2026-06-19 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 3,950 |
| 2026-06-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 334 |
| 2026-06-17 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 5,161 |
| 2026-06-16 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 17,501 |
| 2026-06-15 | 1.190 | 1.250 | 1.190 | 1.220 | 1.220 | 22,779 |
| 2026-06-12 | 1.210 | 1.210 | 1.160 | 1.170 | 1.170 | 2,200 |
| 2026-06-11 | 1.280 | 1.280 | 1.180 | 1.180 | 1.180 | 1,661 |
| 2026-06-10 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 79 |
| 2026-06-09 | 1.300 | 1.300 | 1.250 | 1.280 | 1.280 | 2,132 |
| 2026-06-08 | 1.190 | 1.380 | 1.190 | 1.260 | 1.260 | 49,878 |
| 2026-06-05 | 1.140 | 1.180 | 1.140 | 1.160 | 1.160 | 1,526 |
| 2026-06-04 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 4,089 |
| 2026-06-03 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 116 |
| 2026-06-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-06-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-05-29 | 1.220 | 1.220 | 1.140 | 1.140 | 1.140 | 289 |
| 2026-05-28 | 1.230 | 1.230 | 1.160 | 1.180 | 1.180 | 3,952 |
| 2026-05-27 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 7 |
| 2026-05-26 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 38 |
| 2026-05-25 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 72 |
| 2026-05-22 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 3 |
| 2026-05-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,515 |
| 2026-05-20 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 1,515 |
| 2026-05-19 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 250 |
| 2026-05-18 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 20 |
| 2026-05-15 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 27 |
| 2026-05-14 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 544 |
| 2026-05-13 | 1.260 | 1.260 | 1.150 | 1.150 | 1.150 | 4,668 |
| 2026-05-12 | 1.180 | 1.230 | 1.180 | 1.230 | 1.230 | 4 |
| 2026-05-11 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 38 |
| 2026-05-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,952 |
| 2026-05-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 530 |
| 2026-05-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 530 |
| 2026-05-05 | 1.220 | 1.220 | 1.190 | 1.220 | 1.220 | 5,378 |
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.