UMT United Mobility Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 8.280 | 8.580 | 8.280 | 8.320 | 83.200 | 135 |
| 2022-01-13 | 8.660 | 8.680 | 8.440 | 8.540 | 85.400 | 291 |
| 2022-01-12 | 8.520 | 8.680 | 8.500 | 8.600 | 86.000 | 209 |
| 2022-01-11 | 8.360 | 9.000 | 8.360 | 8.620 | 86.200 | 788 |
| 2022-01-10 | 8.820 | 8.820 | 8.340 | 8.340 | 83.400 | 867 |
| 2022-01-07 | 9.140 | 9.220 | 8.800 | 8.920 | 89.200 | 400 |
| 2022-01-06 | 9.260 | 9.260 | 9.100 | 9.140 | 91.400 | 480 |
| 2022-01-05 | 8.900 | 9.440 | 8.860 | 9.360 | 93.600 | 1,628 |
| 2022-01-04 | 8.940 | 8.960 | 8.820 | 8.920 | 89.200 | 371 |
| 2022-01-03 | 8.900 | 8.960 | 8.820 | 8.880 | 88.800 | 505 |
| 2021-12-30 | 8.740 | 8.920 | 8.700 | 8.900 | 89.000 | 504 |
| 2021-12-29 | 8.560 | 8.940 | 8.540 | 8.860 | 88.600 | 360 |
| 2021-12-28 | 8.840 | 8.840 | 8.640 | 8.640 | 86.400 | 871 |
| 2021-12-27 | 8.860 | 8.980 | 8.760 | 8.780 | 87.800 | 501 |
| 2021-12-23 | 8.660 | 8.920 | 8.540 | 8.760 | 87.600 | 1,556 |
| 2021-12-22 | 8.480 | 8.780 | 8.480 | 8.760 | 87.600 | 1,651 |
| 2021-12-21 | 8.000 | 8.380 | 7.920 | 8.200 | 82.000 | 558 |
| 2021-12-20 | 7.940 | 8.060 | 7.740 | 8.000 | 80.000 | 847 |
| 2021-12-17 | 8.120 | 8.200 | 7.940 | 8.000 | 80.000 | 570 |
| 2021-12-16 | 7.600 | 8.380 | 7.600 | 8.120 | 81.200 | 2,606 |
| 2021-12-15 | 7.420 | 7.700 | 7.420 | 7.560 | 75.600 | 1,333 |
| 2021-12-14 | 7.440 | 7.660 | 7.340 | 7.420 | 74.200 | 793 |
| 2021-12-13 | 7.800 | 7.800 | 7.600 | 7.620 | 76.200 | 652 |
| 2021-12-10 | 7.800 | 7.800 | 7.760 | 7.760 | 77.600 | 116 |
| 2021-12-09 | 8.000 | 8.020 | 7.500 | 7.800 | 78.000 | 1,550 |
| 2021-12-08 | 7.940 | 7.940 | 7.880 | 7.880 | 78.800 | 2 |
| 2021-12-07 | 8.000 | 8.000 | 7.820 | 7.820 | 78.200 | 281 |
| 2021-12-06 | 7.880 | 8.080 | 7.780 | 7.920 | 79.200 | 356 |
| 2021-12-03 | 8.100 | 8.100 | 7.800 | 8.000 | 80.000 | 124 |
| 2021-12-02 | 8.220 | 8.220 | 7.840 | 7.980 | 79.800 | 241 |
| 2021-12-01 | 8.420 | 8.420 | 8.000 | 8.140 | 81.400 | 410 |
| 2021-11-30 | 8.200 | 8.500 | 8.020 | 8.400 | 84.000 | 1,156 |
| 2021-11-29 | 7.820 | 8.120 | 7.720 | 8.000 | 80.000 | 300 |
| 2021-11-26 | 7.920 | 8.040 | 7.620 | 7.700 | 77.000 | 828 |
| 2021-11-24 | 8.200 | 8.280 | 8.180 | 8.240 | 82.400 | 74 |
| 2021-11-23 | 8.540 | 8.680 | 8.180 | 8.300 | 83.000 | 524 |
| 2021-11-22 | 8.300 | 8.580 | 8.140 | 8.460 | 84.600 | 982 |
| 2021-11-19 | 8.600 | 8.600 | 8.400 | 8.400 | 84.000 | 194 |
| 2021-11-18 | 8.780 | 8.780 | 8.580 | 8.660 | 86.600 | 262 |
| 2021-11-17 | 8.820 | 8.820 | 8.600 | 8.680 | 86.800 | 282 |
| 2021-11-16 | 9.000 | 9.000 | 8.680 | 8.780 | 87.800 | 280 |
| 2021-11-15 | 9.200 | 9.360 | 8.560 | 9.100 | 91.000 | 1,036 |
| 2021-11-12 | 9.340 | 9.340 | 9.200 | 9.260 | 92.600 | 130 |
| 2021-11-11 | 9.340 | 9.340 | 9.120 | 9.300 | 93.000 | 528 |
| 2021-11-10 | 9.360 | 9.360 | 9.200 | 9.240 | 92.400 | 594 |
| 2021-11-09 | 9.300 | 9.360 | 9.300 | 9.320 | 93.200 | 620 |
| 2021-11-08 | 9.380 | 9.500 | 9.280 | 9.320 | 93.200 | 2,108 |
| 2021-11-05 | 9.480 | 9.500 | 9.320 | 9.400 | 94.000 | 596 |
| 2021-11-04 | 9.580 | 9.960 | 9.360 | 9.440 | 94.400 | 1,762 |
| 2021-11-03 | 9.060 | 9.600 | 9.060 | 9.540 | 95.400 | 6,213 |
| 2021-11-02 | 8.740 | 9.020 | 8.680 | 8.940 | 89.400 | 1,744 |
| 2021-11-01 | 9.000 | 9.000 | 8.640 | 8.820 | 88.200 | 915 |
| 2021-10-29 | 8.100 | 8.960 | 8.100 | 8.720 | 87.200 | 2,513 |
| 2021-10-28 | 8.200 | 8.200 | 8.060 | 8.140 | 81.400 | 2,222 |
| 2021-10-27 | 8.060 | 8.180 | 7.900 | 8.100 | 81.000 | 374 |
| 2021-10-26 | 7.980 | 8.060 | 7.780 | 7.960 | 79.600 | 1,135 |
| 2021-10-25 | 8.200 | 8.340 | 7.800 | 7.880 | 78.800 | 931 |
| 2021-10-22 | 8.120 | 8.340 | 8.080 | 8.100 | 81.000 | 166 |
| 2021-10-21 | 7.840 | 8.120 | 7.840 | 8.040 | 80.400 | 1,097 |
← NewerPage 20 of 20 · 1,199 trading days
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.