UMT United Mobility Technology AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.250	0.266	0.212	0.242	2.420	165
2025-08-08	0.240	0.240	0.234	0.234	2.340	504
2025-08-07	0.256	0.256	0.256	0.256	2.560	40
2025-08-06	0.240	0.258	0.240	0.258	2.580	10
2025-08-05	0.278	0.280	0.248	0.264	2.640	47
2025-08-04	0.202	0.260	0.202	0.252	2.520	4,576
2025-08-01	0.240	0.258	0.220	0.232	2.320	332
2025-07-30	0.264	0.280	0.240	0.256	2.560	844
2025-07-29	0.268	0.268	0.246	0.246	2.460	98
2025-07-28	0.210	0.240	0.210	0.232	2.320	616
2025-07-25	0.268	0.268	0.250	0.250	2.500	23
2025-07-23	0.268	0.268	0.250	0.250	2.500	20
2025-07-21	0.250	0.258	0.230	0.246	2.460	1,553
2025-07-18	0.252	0.260	0.252	0.260	2.600	20
2025-07-17	0.252	0.266	0.252	0.266	2.660	63
2025-07-15	0.232	0.280	0.232	0.266	2.660	278
2025-07-14	0.242	0.258	0.242	0.258	2.580	26
2025-07-11	0.244	0.288	0.244	0.266	2.660	37
2025-07-10	0.250	0.262	0.244	0.262	2.620	6
2025-07-09	0.260	0.274	0.252	0.274	2.740	451
2025-07-08	0.294	0.294	0.262	0.278	2.780	113
2025-07-07	0.260	0.290	0.260	0.278	2.780	1,280
2025-07-04	0.294	0.294	0.294	0.294	2.940	46
2025-07-03	0.280	0.300	0.260	0.278	2.780	2,100
2025-07-02	0.310	0.310	0.280	0.310	3.100	312
2025-07-01	0.310	0.368	0.310	0.340	3.400	19
2025-06-30	0.370	0.370	0.340	0.340	3.400	26
2025-06-27	0.312	0.346	0.312	0.346	3.460	12
2025-06-26	0.380	0.380	0.348	0.348	3.480	2
2025-06-25	0.368	0.368	0.350	0.350	3.500	100
2025-06-24	0.312	0.342	0.312	0.342	3.420	15
2025-06-23	0.320	0.370	0.320	0.340	3.400	45
2025-06-20	0.312	0.348	0.312	0.348	3.480	29
2025-06-19	0.330	0.342	0.314	0.342	3.420	74
2025-06-18	0.314	0.368	0.314	0.344	3.440	1,394
2025-06-17	0.356	0.358	0.330	0.346	3.460	78
2025-06-16	0.320	0.332	0.302	0.324	3.240	3,101
2025-06-13	0.362	0.362	0.312	0.346	3.460	1,054
2025-06-12	0.448	0.448	0.362	0.374	3.740	512
2025-06-11	0.372	0.416	0.372	0.416	4.160	18
2025-06-10	0.382	0.410	0.382	0.410	4.100	9
2025-06-09	0.372	0.406	0.372	0.406	4.060	30
2025-06-06	0.364	0.428	0.364	0.396	3.960	55
2025-06-05	0.362	0.398	0.358	0.396	3.960	568
2025-06-04	0.370	0.428	0.370	0.394	3.940	161
2025-06-03	0.440	0.468	0.400	0.406	4.060	382
2025-06-02	0.478	0.525	0.404	0.460	4.600	1,818
2025-05-30	0.368	0.510	0.368	0.452	4.520	7,149
2025-05-29	0.368	0.368	0.330	0.330	3.300	253
2025-05-28	0.350	0.350	0.344	0.344	3.440	15
2025-05-27	0.350	0.350	0.346	0.346	3.460	25
2025-05-26	0.318	0.350	0.318	0.334	3.340	66
2025-05-23	0.394	0.394	0.352	0.356	3.560	429
2025-05-22	0.368	0.368	0.350	0.350	3.500	49
2025-05-21	0.362	0.362	0.320	0.336	3.360	551
2025-05-16	0.362	0.390	0.362	0.390	3.900	220
2025-05-15	0.374	0.412	0.342	0.388	3.880	2,418
2025-05-14	0.380	0.380	0.380	0.380	3.800	200
2025-05-13	0.394	0.406	0.394	0.406	4.060	203
2025-05-12	0.382	0.394	0.382	0.386	3.860	399

← NewerPage 6 of 21 · 1,203 trading daysOlder →

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.