UMT United Mobility Technology AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.855 | 1.905 | 1.855 | 1.905 | 1.905 | 2,312 |
| 2025-11-03 | 1.955 | 1.955 | 1.875 | 1.875 | 1.875 | 2,107 |
| 2025-10-31 | 1.950 | 2.030 | 1.950 | 1.995 | 1.995 | 796 |
| 2025-10-30 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 200 |
| 2025-10-29 | 1.800 | 2.030 | 1.800 | 1.985 | 1.985 | 6,504 |
| 2025-10-28 | 1.910 | 1.920 | 1.805 | 1.870 | 1.870 | 622 |
| 2025-10-27 | 1.805 | 1.920 | 1.805 | 1.875 | 1.875 | 213 |
| 2025-10-24 | 1.700 | 1.900 | 1.700 | 1.865 | 1.865 | 5,674 |
| 2025-10-23 | 1.685 | 1.740 | 1.685 | 1.740 | 1.740 | 7,475 |
| 2025-10-22 | 1.700 | 1.715 | 1.600 | 1.645 | 1.645 | 1,442 |
| 2025-10-21 | 1.700 | 1.745 | 1.645 | 1.725 | 1.725 | 667 |
| 2025-10-20 | 1.745 | 1.745 | 1.725 | 1.725 | 1.725 | 171 |
| 2025-10-17 | 1.730 | 1.750 | 1.725 | 1.725 | 1.725 | 2,035 |
| 2025-10-15 | 1.845 | 1.845 | 1.750 | 1.795 | 1.795 | 64 |
| 2025-10-14 | 1.705 | 1.840 | 1.700 | 1.800 | 1.800 | 7,323 |
| 2025-10-13 | 1.735 | 1.735 | 1.650 | 1.700 | 1.700 | 58 |
| 2025-10-10 | 1.750 | 1.750 | 1.680 | 1.710 | 1.710 | 361 |
| 2025-10-09 | 1.745 | 1.745 | 1.620 | 1.740 | 1.740 | 2,167 |
| 2025-10-08 | 1.655 | 1.745 | 1.655 | 1.700 | 1.700 | 5,206 |
| 2025-10-07 | 1.700 | 1.750 | 1.650 | 1.700 | 1.700 | 499 |
| 2025-10-06 | 1.825 | 1.825 | 1.700 | 1.765 | 1.765 | 1,704 |
| 2025-10-03 | 1.856 | 1.860 | 1.702 | 1.860 | 1.860 | 465 |
| 2025-10-02 | 1.682 | 1.850 | 1.682 | 1.820 | 1.820 | 1,332 |
| 2025-10-01 | 1.605 | 1.875 | 1.520 | 1.785 | 1.785 | 18,941 |
| 2025-09-30 | 1.895 | 1.895 | 1.630 | 1.665 | 1.665 | 7,523 |
| 2025-09-29 | 1.890 | 2.040 | 1.880 | 1.935 | 1.935 | 3,974 |
| 2025-09-26 | 1.950 | 2.000 | 1.930 | 2.000 | 2.000 | 4,495 |
| 2025-09-25 | 1.940 | 1.940 | 1.935 | 1.935 | 1.935 | 110 |
| 2025-09-24 | 1.960 | 2.050 | 1.960 | 2.050 | 2.050 | 15 |
| 2025-09-23 | 1.960 | 1.960 | 1.945 | 1.945 | 1.945 | 4,530 |
| 2025-09-22 | 2.000 | 2.000 | 1.935 | 1.980 | 1.980 | 158 |
| 2025-09-19 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 13 |
| 2025-09-18 | 2.520 | 2.530 | 1.950 | 2.100 | 2.100 | 14,146 |
| 2025-09-17 | 1.530 | 2.670 | 1.495 | 2.410 | 2.410 | 44,099 |
| 2025-09-16 | 1.700 | 1.700 | 1.545 | 1.545 | 1.545 | 1,797 |
| 2025-09-15 | 1.750 | 1.840 | 1.750 | 1.765 | 1.765 | 330 |
| 2025-09-12 | 2.080 | 2.100 | 1.705 | 1.705 | 1.705 | 16,749 |
| 2025-09-11 | 2.400 | 2.400 | 1.940 | 1.940 | 1.940 | 11,612 |
| 2025-09-10 | 2.100 | 2.390 | 2.080 | 2.380 | 2.380 | 1,277 |
| 2025-09-09 | 1.800 | 2.170 | 1.800 | 2.110 | 2.110 | 4,338 |
| 2025-09-08 | 1.650 | 1.800 | 1.650 | 1.765 | 1.765 | 920 |
| 2025-09-05 | 1.640 | 1.675 | 1.600 | 1.675 | 1.675 | 227 |
| 2025-09-04 | 1.650 | 1.705 | 1.620 | 1.705 | 1.705 | 3,567 |
| 2025-09-03 | 1.770 | 1.770 | 1.695 | 1.695 | 1.695 | 184 |
| 2025-09-02 | 1.680 | 1.800 | 1.680 | 1.715 | 1.715 | 1,327 |
| 2025-09-01 | 2.420 | 2.420 | 1.680 | 1.680 | 1.680 | 8,096 |
| 2025-08-29 | 2.760 | 2.760 | 2.501 | 2.511 | 2.511 | 29 |
| 2025-08-28 | 3.050 | 3.050 | 2.720 | 2.720 | 2.720 | 2,760 |
| 2025-08-27 | 3.300 | 3.300 | 3.150 | 3.175 | 3.175 | 1,909 |
| 2025-08-26 | 3.300 | 3.375 | 3.300 | 3.375 | 3.375 | 121 |
| 2025-08-22 | 0.290 | 0.362 | 0.290 | 0.348 | 3.480 | 6,187 |
| 2025-08-21 | 0.346 | 0.346 | 0.246 | 0.310 | 3.100 | 663 |
| 2025-08-20 | 0.300 | 0.320 | 0.300 | 0.320 | 3.200 | 108 |
| 2025-08-19 | 0.350 | 0.350 | 0.252 | 0.324 | 3.240 | 248 |
| 2025-08-18 | 0.230 | 0.428 | 0.202 | 0.304 | 3.040 | 3,249 |
| 2025-08-15 | 0.200 | 0.248 | 0.200 | 0.228 | 2.280 | 162 |
| 2025-08-14 | 0.240 | 0.260 | 0.230 | 0.230 | 2.300 | 162 |
| 2025-08-13 | 0.242 | 0.242 | 0.210 | 0.224 | 2.240 | 28 |
| 2025-08-12 | 0.240 | 0.242 | 0.212 | 0.242 | 2.420 | 27 |
| 2025-08-11 | 0.250 | 0.266 | 0.212 | 0.242 | 2.420 | 165 |
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.