UMT United Mobility Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 6 |
| 2026-02-03 | 1.475 | 1.475 | 1.410 | 1.410 | 1.410 | 5,615 |
| 2026-02-02 | 1.465 | 1.465 | 1.390 | 1.440 | 1.440 | 5,508 |
| 2026-01-30 | 1.420 | 1.430 | 1.390 | 1.430 | 1.430 | 179 |
| 2026-01-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 374 |
| 2026-01-28 | 1.445 | 1.445 | 1.400 | 1.410 | 1.410 | 374 |
| 2026-01-27 | 1.380 | 1.445 | 1.380 | 1.415 | 1.415 | 34 |
| 2026-01-26 | 1.365 | 1.430 | 1.365 | 1.430 | 1.430 | 408 |
| 2026-01-23 | 1.440 | 1.440 | 1.380 | 1.410 | 1.410 | 16 |
| 2026-01-22 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 191 |
| 2026-01-21 | 1.360 | 1.405 | 1.350 | 1.405 | 1.405 | 3,010 |
| 2026-01-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-01-19 | 1.395 | 1.410 | 1.390 | 1.390 | 1.390 | 136 |
| 2026-01-16 | 1.300 | 1.365 | 1.300 | 1.365 | 1.365 | 114 |
| 2026-01-15 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 71 |
| 2026-01-14 | 1.320 | 1.410 | 1.320 | 1.350 | 1.350 | 2,449 |
| 2026-01-13 | 1.185 | 1.460 | 1.185 | 1.360 | 1.360 | 22,387 |
| 2026-01-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2026-01-09 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 2,000 |
| 2026-01-08 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 130 |
| 2026-01-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 135 |
| 2026-01-06 | 1.140 | 1.220 | 1.140 | 1.215 | 1.215 | 756 |
| 2026-01-05 | 1.145 | 1.220 | 1.140 | 1.205 | 1.205 | 318 |
| 2026-01-02 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 47 |
| 2025-12-30 | 1.215 | 1.235 | 1.150 | 1.230 | 1.230 | 1,089 |
| 2025-12-29 | 1.100 | 1.195 | 1.100 | 1.165 | 1.165 | 843 |
| 2025-12-23 | 1.115 | 1.150 | 1.115 | 1.150 | 1.150 | 300 |
| 2025-12-22 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 2,525 |
| 2025-12-19 | 1.200 | 1.250 | 1.200 | 1.205 | 1.205 | 4,400 |
| 2025-12-18 | 1.250 | 1.255 | 1.250 | 1.255 | 1.255 | 318 |
| 2025-12-17 | 1.225 | 1.235 | 1.225 | 1.235 | 1.235 | 5 |
| 2025-12-16 | 1.250 | 1.265 | 1.240 | 1.265 | 1.265 | 150 |
| 2025-12-15 | 1.255 | 1.270 | 1.250 | 1.270 | 1.270 | 2,589 |
| 2025-12-12 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 50 |
| 2025-12-10 | 1.270 | 1.270 | 1.245 | 1.245 | 1.245 | 6,450 |
| 2025-12-09 | 1.360 | 1.360 | 1.325 | 1.325 | 1.325 | 4,583 |
| 2025-12-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 542 |
| 2025-12-05 | 1.380 | 1.445 | 1.375 | 1.395 | 1.395 | 2,300 |
| 2025-12-04 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 24 |
| 2025-12-03 | 1.420 | 1.420 | 1.360 | 1.400 | 1.400 | 1,915 |
| 2025-12-02 | 1.415 | 1.415 | 1.345 | 1.380 | 1.380 | 879 |
| 2025-12-01 | 1.260 | 1.400 | 1.260 | 1.390 | 1.390 | 4,036 |
| 2025-11-28 | 1.315 | 1.375 | 1.315 | 1.335 | 1.335 | 220 |
| 2025-11-27 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 2,073 |
| 2025-11-26 | 1.395 | 1.395 | 1.380 | 1.380 | 1.380 | 20 |
| 2025-11-25 | 1.400 | 1.425 | 1.400 | 1.415 | 1.415 | 150 |
| 2025-11-24 | 1.400 | 1.415 | 1.400 | 1.415 | 1.415 | 50 |
| 2025-11-21 | 1.390 | 1.415 | 1.390 | 1.415 | 1.415 | 2,990 |
| 2025-11-20 | 1.530 | 1.530 | 1.445 | 1.475 | 1.475 | 1,155 |
| 2025-11-19 | 1.520 | 1.555 | 1.465 | 1.510 | 1.510 | 49 |
| 2025-11-18 | 1.465 | 1.490 | 1.405 | 1.490 | 1.490 | 5,144 |
| 2025-11-17 | 1.460 | 1.500 | 1.375 | 1.500 | 1.500 | 10,478 |
| 2025-11-14 | 1.525 | 1.625 | 1.485 | 1.485 | 1.485 | 2,931 |
| 2025-11-13 | 1.605 | 1.635 | 1.520 | 1.580 | 1.580 | 1,530 |
| 2025-11-12 | 1.655 | 1.655 | 1.650 | 1.650 | 1.650 | 1,319 |
| 2025-11-11 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1,500 |
| 2025-11-10 | 1.800 | 1.800 | 1.730 | 1.750 | 1.750 | 2,043 |
| 2025-11-07 | 1.760 | 1.860 | 1.730 | 1.860 | 1.860 | 101 |
| 2025-11-06 | 1.810 | 1.895 | 1.765 | 1.765 | 1.765 | 62 |
| 2025-11-05 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 13 |
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.