UMT United Mobility Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.260 | 1.280 | 1.190 | 1.240 | 1.240 | 8,104 |
| 2026-04-30 | 1.270 | 1.310 | 1.270 | 1.300 | 1.300 | 4,686 |
| 2026-04-29 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 3,935 |
| 2026-04-28 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 1,835 |
| 2026-04-27 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 3,806 |
| 2026-04-24 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 4,915 |
| 2026-04-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 4,915 |
| 2026-04-22 | 1.440 | 1.440 | 1.380 | 1.390 | 1.390 | 4,915 |
| 2026-04-21 | 1.390 | 1.440 | 1.390 | 1.420 | 1.420 | 4,808 |
| 2026-04-20 | 1.500 | 1.500 | 1.420 | 1.420 | 1.420 | 5,803 |
| 2026-04-17 | 1.320 | 1.600 | 1.280 | 1.500 | 1.500 | 15,999 |
| 2026-04-16 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 33 |
| 2026-04-15 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,814 |
| 2026-04-14 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 3,814 |
| 2026-04-13 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 2,433 |
| 2026-04-10 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 361 |
| 2026-04-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 51 |
| 2026-04-08 | 1.460 | 1.460 | 1.410 | 1.430 | 1.430 | 51 |
| 2026-04-07 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 15 |
| 2026-04-02 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 22 |
| 2026-04-01 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 4,000 |
| 2026-03-31 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 803 |
| 2026-03-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 9 |
| 2026-03-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 158 |
| 2026-03-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 158 |
| 2026-03-25 | 1.435 | 1.435 | 1.365 | 1.400 | 1.400 | 158 |
| 2026-03-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-03-23 | 1.435 | 1.500 | 1.430 | 1.500 | 1.500 | 871 |
| 2026-03-20 | 1.480 | 1.495 | 1.450 | 1.480 | 1.480 | 5,128 |
| 2026-03-19 | 1.480 | 1.480 | 1.445 | 1.445 | 1.445 | 2 |
| 2026-03-18 | 1.470 | 1.470 | 1.445 | 1.445 | 1.445 | 77 |
| 2026-03-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-03-16 | 1.390 | 1.465 | 1.390 | 1.425 | 1.425 | 1,338 |
| 2026-03-13 | 1.410 | 1.455 | 1.410 | 1.445 | 1.445 | 691 |
| 2026-03-12 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 4,208 |
| 2026-03-11 | 1.500 | 1.500 | 1.430 | 1.460 | 1.460 | 4,208 |
| 2026-03-10 | 1.300 | 1.500 | 1.300 | 1.455 | 1.455 | 11,814 |
| 2026-03-09 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 3,121 |
| 2026-03-06 | 1.335 | 1.335 | 1.300 | 1.300 | 1.300 | 3,121 |
| 2026-03-05 | 1.210 | 1.345 | 1.210 | 1.295 | 1.295 | 8,184 |
| 2026-03-04 | 1.250 | 1.275 | 1.245 | 1.245 | 1.245 | 182 |
| 2026-03-03 | 1.310 | 1.310 | 1.260 | 1.265 | 1.265 | 1,978 |
| 2026-03-02 | 1.310 | 1.385 | 1.310 | 1.355 | 1.355 | 52 |
| 2026-02-27 | 1.320 | 1.395 | 1.315 | 1.360 | 1.360 | 190 |
| 2026-02-26 | 1.385 | 1.430 | 1.385 | 1.385 | 1.385 | 1,999 |
| 2026-02-25 | 1.325 | 1.360 | 1.325 | 1.360 | 1.360 | 134 |
| 2026-02-24 | 1.385 | 1.385 | 1.355 | 1.355 | 1.355 | 2,246 |
| 2026-02-23 | 1.565 | 1.565 | 1.315 | 1.355 | 1.355 | 8,066 |
| 2026-02-20 | 1.690 | 1.690 | 1.455 | 1.495 | 1.495 | 4,094 |
| 2026-02-19 | 1.835 | 1.875 | 1.640 | 1.650 | 1.650 | 10,588 |
| 2026-02-18 | 1.315 | 2.000 | 1.315 | 1.720 | 1.720 | 56,927 |
| 2026-02-17 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 2,130 |
| 2026-02-16 | 1.355 | 1.355 | 1.300 | 1.300 | 1.300 | 2,130 |
| 2026-02-13 | 1.330 | 1.345 | 1.320 | 1.345 | 1.345 | 19 |
| 2026-02-12 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 1,067 |
| 2026-02-11 | 1.330 | 1.345 | 1.330 | 1.345 | 1.345 | 4 |
| 2026-02-10 | 1.380 | 1.380 | 1.340 | 1.350 | 1.350 | 1,279 |
| 2026-02-09 | 1.395 | 1.395 | 1.380 | 1.380 | 1.380 | 100 |
| 2026-02-06 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 4 |
| 2026-02-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 6 |
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.